UK Markets closed

iShares MSCI United Kingdom Small-Cp ETF (EWUS)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
41.27-1.63 (-3.80%)
As of 01:15PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202241.5942.3240.9341.2741.2712,610
21 Jan 202243.0943.1442.8042.9042.9010,300
20 Jan 202244.2444.3543.6943.7543.7530,500
19 Jan 202244.2044.3344.0544.1144.1122,500
18 Jan 202244.0244.0643.8943.9343.9320,400
14 Jan 202244.5044.6444.2844.5044.5019,900
13 Jan 202245.3745.3844.8444.8444.8411,600
12 Jan 202245.1945.4045.1945.3545.359,800
11 Jan 202244.8845.2144.8845.1745.173,200
10 Jan 202244.7544.9144.5044.9144.9112,000
07 Jan 202245.3545.5445.3245.5145.513,800
06 Jan 202245.4445.5145.2045.3345.3349,800
05 Jan 202246.2846.3545.7845.7845.7818,300
04 Jan 202246.4846.4846.2046.2446.2418,200
03 Jan 202246.2046.3046.0746.1946.196,000
31 Dec 202145.8245.9345.8245.8645.861,800
30 Dec 202145.7445.7745.6145.6145.613,500
29 Dec 202145.6845.8345.6545.8345.8315,500
28 Dec 202145.5446.0045.5445.5445.5413,900
27 Dec 202145.0245.8344.9845.6845.6833,400
23 Dec 202144.8745.0844.8445.0345.0322,700
22 Dec 202143.8344.6043.8344.5844.5812,700
21 Dec 202143.4043.6443.4043.6243.6212,200
20 Dec 202142.8043.0242.7543.0243.0214,900
17 Dec 202143.1343.4043.1143.1143.1131,300
16 Dec 202143.4843.4943.1543.2343.2332,500
15 Dec 202142.8243.1442.4243.1443.1417,700
14 Dec 202142.9143.1042.7642.9242.929,600
13 Dec 202143.5944.1443.0343.0443.0415,800
10 Dec 202145.1845.2844.9345.1645.164,600
09 Dec 202145.4045.4145.2645.3345.332,900
08 Dec 202145.5645.7345.4945.6545.654,100
07 Dec 202145.5945.8345.5945.7245.7253,000
06 Dec 202144.9545.1844.9245.1545.155,000
03 Dec 202144.9944.9944.2844.6444.64233,100
02 Dec 202144.8045.1544.6344.9844.9818,400
01 Dec 202145.3345.6344.4144.4144.4124,200
30 Nov 202144.9144.9444.1544.6644.6644,800
29 Nov 202145.3345.3345.0345.1845.183,900
26 Nov 202145.1845.1844.5944.7844.7816,400
24 Nov 202145.5045.9445.5045.9445.9414,100
23 Nov 202146.3546.3846.1046.3246.323,600
22 Nov 202146.8546.8546.4446.4746.4720,600
19 Nov 202147.0147.1946.8246.9346.9356,200
18 Nov 202147.1847.5247.1847.4347.4341,600
17 Nov 202147.1247.2247.0447.2247.226,600
16 Nov 202147.0847.1747.0047.0847.0818,200
15 Nov 202147.2747.2747.1547.1547.155,300
12 Nov 202147.0347.1847.0347.1547.153,600
11 Nov 202147.0847.1146.8947.0047.009,600
10 Nov 202147.3847.3846.9446.9446.9414,600
09 Nov 202147.2647.4747.2447.4547.4510,600
08 Nov 202147.5147.6547.5147.6047.6013,800
05 Nov 202147.4547.4547.2047.3247.323,400
04 Nov 202147.3747.3747.1147.1547.155,400
03 Nov 202146.9547.3546.9147.3547.357,600
02 Nov 202147.3147.3147.0547.0747.073,200
01 Nov 202147.4447.4847.3347.4047.4072,300
29 Oct 202147.8047.8047.3747.5947.5912,300
28 Oct 202147.9748.2247.8048.1548.1512,500
27 Oct 202147.9847.9847.8047.8447.848,200
26 Oct 202148.1448.1447.8247.9247.926,200
25 Oct 202147.5147.6947.4447.5747.5785,400
22 Oct 202147.7247.7247.4847.5647.5626,400
21 Oct 202147.6047.9847.6047.8847.88197,600
20 Oct 202147.6847.8147.4047.7647.7610,400
19 Oct 202147.8647.9447.8047.9147.912,700
18 Oct 202147.3547.5647.2647.4847.487,700
15 Oct 202147.4147.5147.3447.4447.445,000
14 Oct 202146.8547.1246.8547.1247.1218,600
13 Oct 202146.2146.6246.0846.6046.6018,400
12 Oct 202145.7545.8645.5845.8045.805,600
11 Oct 202145.6845.9245.5045.6045.6025,200
08 Oct 202146.1646.2546.0146.1246.1213,300
07 Oct 202145.6346.1845.6346.0146.0112,700
06 Oct 202145.7045.9945.0345.9945.9937,600
05 Oct 202146.5646.7146.4646.6146.6114,400
04 Oct 202146.9146.9146.2846.5246.5214,300
01 Oct 202146.7647.0746.6847.0147.014,300
30 Sept 202147.0047.0146.6146.6446.649,000
29 Sept 202147.0047.0046.4146.5846.5812,500
28 Sept 202147.4847.7347.2247.2747.2711,800
27 Sept 202148.7048.9048.7048.8048.805,800
24 Sept 202148.7048.8048.6648.7748.772,700
23 Sept 202149.2749.5049.2349.3949.396,800
22 Sept 202148.7849.0948.7648.8748.871,300
21 Sept 202148.5748.6348.3348.4448.444,200
20 Sept 202148.0748.1347.6248.0348.039,600
17 Sept 202149.4649.4648.8849.0449.042,800
16 Sept 202148.9749.3648.9449.3649.367,900
15 Sept 202149.0149.2248.9249.1449.1420,100
14 Sept 202150.0150.0149.3049.3149.316,600
13 Sept 202149.7049.7149.5649.5649.562,700
10 Sept 202149.9249.9249.4649.5649.5616,100
09 Sept 202149.5649.9049.5449.6649.669,700
08 Sept 202149.6549.7349.5449.6249.624,200
07 Sept 202150.4050.5150.0250.0250.0216,600
03 Sept 202150.6250.8850.6250.6950.694,000
02 Sept 202150.5650.7550.5650.6050.605,700
01 Sept 202150.5450.6250.4350.4350.431,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...