Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

iShares MSCI United Kingdom Small-Cp ETF (EWUS)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

35.14

+0.29

(+0.82%)

At close: 12:37PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	35.13	35.23	35.14	35.14	35.14	1,950
02 May 2024	34.59	34.86	34.38	34.86	34.86	1,200
01 May 2024	34.40	34.48	34.38	34.38	34.38	7,800
30 Apr 2024	34.71	34.71	34.50	34.50	34.50	200
29 Apr 2024	34.44	34.90	34.44	34.85	34.85	13,600
26 Apr 2024	34.10	34.36	34.10	34.36	34.36	1,800
25 Apr 2024	33.72	34.06	33.72	33.99	33.99	8,400
24 Apr 2024	34.05	34.05	33.86	34.01	34.01	2,300
23 Apr 2024	34.06	34.32	34.06	34.29	34.29	3,400
22 Apr 2024	33.62	33.76	33.54	33.71	33.71	1,900
19 Apr 2024	33.40	33.43	33.30	33.43	33.43	5,400
18 Apr 2024	33.73	33.73	33.52	33.55	33.55	1,800
17 Apr 2024	33.68	33.68	33.45	33.63	33.63	7,100
16 Apr 2024	33.53	33.53	33.44	33.44	33.44	900
15 Apr 2024	34.60	34.60	33.88	33.88	33.88	1,200
12 Apr 2024	34.35	34.35	33.91	33.92	33.92	4,700
11 Apr 2024	34.82	34.83	34.82	34.83	34.83	800
10 Apr 2024	34.57	34.64	34.57	34.64	34.64	1,500
09 Apr 2024	34.93	34.94	34.88	34.94	34.94	6,700
08 Apr 2024	34.90	35.06	34.90	35.02	35.02	13,800
05 Apr 2024	34.72	34.75	34.68	34.72	34.72	1,300
04 Apr 2024	35.11	35.12	34.57	34.68	34.68	2,200
03 Apr 2024	34.60	34.78	34.60	34.78	34.78	1,600
02 Apr 2024	34.67	34.72	34.52	34.62	34.62	1,900
01 Apr 2024	35.29	35.29	35.01	35.01	35.01	2,500
28 Mar 2024	35.15	35.24	35.15	35.17	35.17	3,700
27 Mar 2024	34.82	35.08	34.82	35.08	35.08	4,500
26 Mar 2024	34.63	34.87	34.63	34.69	34.69	11,000
25 Mar 2024	34.49	34.51	34.41	34.41	34.41	1,000
22 Mar 2024	34.49	34.54	34.49	34.49	34.49	7,800
21 Mar 2024	34.84	34.92	34.74	34.74	34.74	2,800
20 Mar 2024	34.27	34.85	34.27	34.85	34.85	8,300
19 Mar 2024	34.42	34.43	34.38	34.38	34.38	8,700
18 Mar 2024	34.42	34.83	34.31	34.34	34.34	20,000
15 Mar 2024	34.47	34.54	34.41	34.46	34.46	2,300
14 Mar 2024	34.42	34.43	34.40	34.40	34.40	1,000
13 Mar 2024	34.73	34.73	34.61	34.69	34.69	2,100
12 Mar 2024	34.63	34.80	34.58	34.80	34.80	4,900
11 Mar 2024	34.63	34.79	34.63	34.73	34.73	700
08 Mar 2024	34.98	35.00	34.72	34.80	34.80	4,400
07 Mar 2024	34.59	34.87	34.59	34.84	34.84	700
06 Mar 2024	34.20	34.28	34.20	34.28	34.28	200
05 Mar 2024	33.72	33.90	33.72	33.78	33.78	3,800
04 Mar 2024	33.53	33.71	33.53	33.71	33.71	2,900
01 Mar 2024	33.35	33.85	33.35	33.85	33.85	1,700
29 Feb 2024	33.51	33.51	33.03	33.41	33.41	99,100
28 Feb 2024	33.26	33.26	33.26	33.26	33.26	100
27 Feb 2024	33.64	33.68	33.64	33.67	33.67	500
26 Feb 2024	33.54	33.59	33.47	33.54	33.54	2,600
23 Feb 2024	33.77	33.77	33.75	33.75	33.75	300
22 Feb 2024	33.59	33.82	33.59	33.82	33.82	5,100
21 Feb 2024	33.30	33.40	33.27	33.40	33.40	2,400
20 Feb 2024	33.49	33.50	33.36	33.41	33.41	1,500
16 Feb 2024	33.33	33.52	33.33	33.52	33.52	500
15 Feb 2024	33.29	33.46	33.29	33.46	33.46	400
14 Feb 2024	33.02	33.11	32.95	33.11	33.11	1,000
13 Feb 2024	32.93	32.93	32.57	32.64	32.64	2,300
12 Feb 2024	33.44	33.66	33.43	33.55	33.55	6,600
09 Feb 2024	33.26	33.28	33.24	33.27	33.27	3,000
08 Feb 2024	33.38	33.40	33.24	33.40	33.40	900
07 Feb 2024	33.30	33.34	33.20	33.34	33.34	800
06 Feb 2024	33.17	33.33	33.17	33.33	33.33	3,300
05 Feb 2024	33.09	33.09	32.79	32.79	32.79	800
02 Feb 2024	33.64	33.64	33.46	33.56	33.56	1,800
01 Feb 2024	33.87	33.96	33.87	33.92	33.92	400
31 Jan 2024	34.03	34.03	33.65	33.65	33.65	1,400
30 Jan 2024	33.78	33.97	33.78	33.97	33.97	500
29 Jan 2024	33.91	34.00	33.71	34.00	34.00	7,700
26 Jan 2024	33.93	34.04	33.87	34.01	34.01	28,500
25 Jan 2024	33.54	33.66	33.47	33.66	33.66	13,900
24 Jan 2024	33.50	33.52	33.34	33.35	33.35	2,500
23 Jan 2024	33.17	33.20	32.94	33.03	33.03	6,600
22 Jan 2024	33.09	33.24	33.09	33.24	33.24	1,900
19 Jan 2024	32.76	32.94	32.70	32.94	32.94	4,400
18 Jan 2024	32.98	33.11	32.93	33.11	33.11	7,400
17 Jan 2024	32.47	32.86	32.47	32.86	32.86	22,800
16 Jan 2024	33.37	33.43	33.13	33.13	33.13	23,600
12 Jan 2024	33.96	33.96	33.63	33.69	33.69	6,800
11 Jan 2024	33.46	33.61	33.39	33.57	33.57	1,600
10 Jan 2024	33.77	33.90	33.77	33.79	33.79	900
09 Jan 2024	33.88	33.88	33.68	33.68	33.68	3,200
08 Jan 2024	33.92	34.32	33.76	34.32	34.32	3,700
05 Jan 2024	33.49	33.79	33.49	33.60	33.60	2,100
04 Jan 2024	33.95	33.95	33.78	33.78	33.78	2,300
03 Jan 2024	33.54	33.81	33.50	33.69	33.69	5,800
02 Jan 2024	33.98	34.05	33.87	33.88	33.88	2,400
29 Dec 2023	34.64	34.76	34.51	34.72	34.72	5,300
28 Dec 2023	34.80	34.95	34.55	34.77	34.77	4,400
27 Dec 2023	34.79	35.04	34.72	34.98	34.98	7,500
26 Dec 2023	34.59	34.95	34.57	34.94	34.94	1,300
22 Dec 2023	34.65	34.71	34.50	34.60	34.60	13,500
21 Dec 2023	34.30	34.45	34.18	34.45	34.45	1,500
20 Dec 2023	34.31	34.50	34.05	34.05	34.05	5,800
20 Dec 2023	0.638 Dividend
19 Dec 2023	34.62	34.77	34.62	34.74	34.10	5,800
18 Dec 2023	34.14	34.23	34.14	34.23	33.60	4,300
15 Dec 2023	34.40	34.40	34.14	34.15	33.52	4,500
14 Dec 2023	34.33	34.71	34.33	34.70	34.06	9,300
13 Dec 2023	32.83	33.53	32.79	33.44	32.83	17,700
12 Dec 2023	33.05	33.10	33.05	33.10	32.49	800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,576.36+1,281.34(+2.60%)

Best savings accounts that offer above inflation rates

iShares MSCI United Kingdom Small-Cp ETF (EWUS)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,576.36
+1,281.34(+2.60%)