iShares MSCI United Kingdom Small-Cap ETF (EWUS) Historical Stock Data
35.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWUS is down -0.07% a day on average. There have been 15 days where iShares MSCI United Kingdom Small-Cap ETF closed green and 15 days where EWUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 35.00 | 35.14 | ↑$0.14 (0.40%) | 35.00 | 35.14 | 4K |
| 2024-12-23 | 34.73 | 34.72 | ↓$0.01 (-0.03%) | 34.52 | 34.77 | 6.36K |
| 2024-12-20 | 34.53 | 34.68 | ↑$0.15 (0.44%) | 34.53 | 34.88 | 5.17K |
| 2024-12-19 | 34.71 | 34.53 | ↓$0.18 (-0.51%) | 34.50 | 34.71 | 15.92K |
| 2024-12-18 | 35.51 | 34.57 | ↓$0.94 (-2.65%) | 34.54 | 35.60 | 169.47K |
| 2024-12-17 | 35.90 | 35.51 | ↓$0.39 (-1.09%) | 35.51 | 35.90 | 4.52K |
| 2024-12-16 | 36.65 | 36.75 | ↑$0.10 (0.27%) | 36.65 | 36.89 | 4.58K |
| 2024-12-13 | 36.78 | 36.79 | ↑$0.01 (0.03%) | 36.69 | 36.79 | 3.38K |
| 2024-12-12 | 37.22 | 36.89 | ↓$0.33 (-0.87%) | 36.88 | 37.22 | 2.07K |
| 2024-12-11 | 37.39 | 37.45 | ↑$0.06 (0.17%) | 37.29 | 37.49 | 9.16K |
| 2024-12-10 | 37.34 | 37.22 | ↓$0.12 (-0.32%) | 37.17 | 37.34 | 8.84K |
| 2024-12-09 | 37.58 | 37.31 | ↓$0.27 (-0.72%) | 37.31 | 37.68 | 8.04K |
| 2024-12-06 | 37.53 | 37.36 | ↓$0.17 (-0.46%) | 37.28 | 37.53 | 7.22K |
| 2024-12-05 | 37.32 | 37.27 | ↓$0.04 (-0.11%) | 37.25 | 37.35 | 1.97K |
| 2024-12-04 | 37.12 | 37.20 | ↑$0.08 (0.22%) | 37.12 | 37.30 | 23.05K |
| 2024-12-03 | 36.78 | 36.92 | ↑$0.14 (0.39%) | 36.74 | 37.04 | 2.09K |
| 2024-12-02 | 36.42 | 36.77 | ↑$0.34 (0.94%) | 36.42 | 36.77 | 488 |
| 2024-11-29 | 36.69 | 37.04 | ↑$0.34 (0.94%) | 36.55 | 37.05 | 9.67K |
| 2024-11-27 | 36.29 | 36.41 | ↑$0.12 (0.33%) | 36.29 | 36.44 | 6.57K |
| 2024-11-26 | 36.05 | 35.95 | ↓$0.10 (-0.28%) | 35.81 | 36.05 | 1.75K |
| 2024-11-25 | 36.11 | 36.32 | ↑$0.21 (0.57%) | 36.11 | 36.36 | 17.03K |
| 2024-11-22 | 35.95 | 35.92 | ↓$0.03 (-0.07%) | 35.85 | 36.04 | 36.66K |
| 2024-11-21 | 35.46 | 35.66 | ↑$0.20 (0.57%) | 35.39 | 35.66 | 6.56K |
| 2024-11-20 | 35.48 | 35.51 | ↑$0.03 (0.07%) | 35.34 | 35.51 | 56.99K |
| 2024-11-19 | 35.55 | 35.92 | ↑$0.37 (1.04%) | 35.45 | 35.92 | 1.48K |
| 2024-11-18 | 35.70 | 35.89 | ↑$0.19 (0.52%) | 35.63 | 35.93 | 10.51K |
| 2024-11-15 | 35.95 | 35.85 | ↓$0.10 (-0.28%) | 35.76 | 35.97 | 2.09K |
| 2024-11-14 | 36.03 | 35.90 | ↓$0.13 (-0.35%) | 35.90 | 36.20 | 1.72K |
| 2024-11-13 | 35.97 | 35.84 | ↓$0.13 (-0.36%) | 35.77 | 35.97 | 2.10K |
| 2024-11-12 | 36.46 | 36.15 | ↓$0.31 (-0.85%) | 35.97 | 36.46 | 4.36K |
Create an account or log in to view more rows.
$EWUS holding unfortunately lol
$EWUS cup and handle forming
$EWUS Who else bought the dip on Friday?
$EWUS News Plz.....
$EWUS how low can she go
$EWUS I like it
$EWUS Powell save me
$EWUS taking off soon
$EWUS Any red I see I shall buy
$EWUS nearing a decent swing entry point