iShares MSCI United Kingdom Small-Cap ETF (EWUS) Historical Stock Data
33.58 ↑0.00 (0.00%)
As of January 20, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, EWUS is up 0.06% a day on average. There have been 16 days where iShares MSCI United Kingdom Small-Cap ETF closed green and 14 days where EWUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 33.20 | 33.58 | ↑$0.38 (1.14%) | 33.19 | 33.60 | 29.10K |
| 2023-01-13 | 33.30 | 33.60 | ↑$0.30 (0.90%) | 33.30 | 33.60 | 10.70K |
| 2023-01-06 | 32.16 | 32.42 | ↑$0.26 (0.81%) | 32.16 | 32.22 | 2.45K |
| 2022-12-30 | 31.08 | 30.98 | ↓$0.10 (-0.32%) | 30.87 | 31.11 | 5.10K |
| 2022-12-29 | 31.27 | 31.25 | ↓$0.02 (-0.06%) | 31.14 | 31.31 | 46.72K |
| 2022-12-23 | 30.80 | 31.00 | ↑$0.20 (0.65%) | 30.76 | 31.07 | 16.30K |
| 2022-12-16 | 30.64 | 30.84 | ↑$0.20 (0.65%) | 30.64 | 30.86 | 4.29K |
| 2022-12-15 | 31.78 | 31.40 | ↓$0.38 (-1.20%) | 31.35 | 31.78 | 3.17K |
| 2022-12-14 | 32.00 | 32.17 | ↑$0.17 (0.54%) | 32.00 | 32.34 | 19.30K |
| 2022-12-09 | 31.65 | 31.63 | ↓$0.02 (-0.08%) | 31.63 | 31.94 | 8.98K |
| 2022-12-02 | 32.37 | 32.68 | ↑$0.31 (0.96%) | 32.32 | 32.92 | 5.61K |
| 2022-11-14 | 31.74 | 31.28 | ↓$0.46 (-1.45%) | 31.46 | 31.74 | 10.66K |
| 2022-10-04 | 27.60 | 27.78 | ↑$0.18 (0.63%) | 27.60 | 27.89 | 6.32K |
| 2022-05-24 | 35.09 | 35.02 | ↓$0.07 (-0.20%) | 34.83 | 35.15 | 11.09K |
| 2022-05-20 | 34.99 | 34.74 | ↓$0.25 (-0.71%) | 34.47 | 34.99 | 4.07K |
| 2022-05-19 | 34.41 | 34.54 | ↑$0.13 (0.36%) | 34.37 | 34.62 | 6.32K |
| 2022-05-18 | 34.84 | 34.23 | ↓$0.61 (-1.76%) | 34.23 | 34.84 | 7.47K |
| 2022-05-17 | 35.15 | 35.25 | ↑$0.10 (0.27%) | 35.06 | 35.28 | 11.69K |
| 2022-05-16 | 34.24 | 34.46 | ↑$0.22 (0.64%) | 34.16 | 34.46 | 3.12K |
| 2022-05-13 | 33.71 | 34.23 | ↑$0.52 (1.54%) | 33.71 | 34.25 | 11.19K |
| 2022-05-12 | 33.00 | 33.14 | ↑$0.14 (0.42%) | 32.98 | 33.50 | 17.62K |
| 2022-05-11 | 33.67 | 33.17 | ↓$0.50 (-1.49%) | 33.17 | 33.94 | 10.35K |
| 2022-05-10 | 33.66 | 33.41 | ↓$0.25 (-0.73%) | 33.31 | 33.66 | 29.41K |
| 2022-05-09 | 33.59 | 33.30 | ↓$0.29 (-0.86%) | 33.22 | 33.59 | 14.44K |
| 2022-05-06 | 34.62 | 34.21 | ↓$0.41 (-1.18%) | 34.01 | 34.62 | 9.89K |
| 2022-05-05 | 34.89 | 34.89 | ↑$0.01 (0.02%) | 34.77 | 34.92 | 1.18K |
| 2022-05-04 | 35.62 | 36.38 | ↑$0.76 (2.14%) | 35.58 | 36.38 | 3.06K |
| 2022-05-03 | 36.16 | 36.14 | ↓$0.02 (-0.06%) | 36.12 | 36.16 | 1.98K |
| 2022-04-28 | 36.26 | 36.52 | ↑$0.27 (0.73%) | 36.11 | 36.57 | 21.48K |
| 2022-04-27 | 36.31 | 36.17 | ↓$0.14 (-0.39%) | 36.12 | 36.42 | 9.60K |
Create an account or log in to view more rows.
$EWUS green shoots
$EWUS don’t be boring today beast
$EWUS cup and handle dont play
$EWUS coming now
$EWUS this is my only green stonk!
I really like this stonk.
$EWUS lets go!!
$EWUS up we go
$EWUS Exciting times ahead people.
$EWUS Holding Strong since January ??????????
$EWUS we need more volume