iShares MSCI United Kingdom Small Cap ETF (EWUS)
BATS: EWUS · Real-Time Price · USD
40.68
+0.18 (0.46%)
Sep 29, 2025, 12:27 PM EDT - Market open

EWUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202540.2840.4940.2840.4940.491.34%4,291
Sep 25, 202540.0340.0339.8439.9539.95-1.02%1,535
Sep 24, 202540.5540.5540.3540.3740.37-0.62%4,944
Sep 23, 202540.9140.9140.5640.6240.62-0.20%2,687
Sep 22, 202540.5740.7040.4740.7040.700.95%1,383
Sep 19, 202540.4940.4940.3240.3240.32-1.11%3,686
Sep 18, 202540.7040.8140.7040.7740.770.27%4,380
Sep 17, 202540.8440.9340.5240.6640.660.03%5,308
Sep 16, 202540.5640.6540.5640.6540.65-0.25%2,374
Sep 15, 202540.6340.7540.6340.7540.750.71%555
Sep 12, 202540.5840.5840.4640.4640.46-0.76%4,126
Sep 11, 202540.3540.7740.3540.7740.771.80%688
Sep 10, 202540.0540.3240.0540.0540.05-0.80%23,339
Sep 9, 202540.5040.5040.3740.3740.37-0.38%5,196
Sep 8, 202540.3640.5540.3440.5340.530.95%1,765
Sep 5, 202540.1540.1540.1540.1540.150.96%235
Sep 4, 202539.6539.7739.6539.7739.770.72%4,053
Sep 3, 202539.2539.4839.2539.4839.480.74%4,594
Sep 2, 202538.7639.1938.7639.1939.19-2.42%8,785
Aug 29, 202540.1740.1940.1540.1640.16-0.77%1,393
Aug 28, 202540.4140.5340.4140.4740.47-0.33%1,301
Aug 27, 202540.2540.6140.2540.6140.61-0.45%2,381
Aug 26, 202540.7340.7940.6940.7940.79-0.41%1,048
Aug 25, 202541.0141.0140.8340.9640.96-0.63%4,107
Aug 22, 202541.0541.2241.0541.2241.222.24%1,201
Aug 21, 202540.4040.4040.3240.3240.32-0.88%746
Aug 20, 202540.4740.7040.4740.6840.680.42%4,813
Aug 19, 202540.6940.6940.5040.5140.51-0.47%1,231
Aug 18, 202540.7040.7040.7040.7040.700.25%677
Aug 15, 202540.7040.7040.5540.6040.60-0.88%997
Aug 14, 202540.5440.9640.5440.9640.96-0.04%1,758
Aug 13, 202540.8940.9740.8940.9740.970.31%340
Aug 12, 202540.6940.8540.6940.8540.850.69%635
Aug 11, 202540.4940.5940.4940.5740.57-0.32%1,379
Aug 8, 202540.7440.8940.6340.7040.700.08%2,904
Aug 7, 202540.8040.8040.4840.6640.660.18%2,648
Aug 6, 202540.3840.5940.3840.5940.590.55%2,258
Aug 5, 202540.3640.3940.2640.3740.370.30%4,123
Aug 4, 202540.0540.3640.0540.2540.250.79%14,341
Aug 1, 202539.5839.9439.5839.9439.94-0.62%5,655
Jul 31, 202540.0640.2540.0040.1940.191.04%3,690
Jul 30, 202539.8139.9739.6639.7739.77-1.12%14,489
Jul 29, 202540.2440.2740.1440.2240.22-0.49%10,167
Jul 28, 202540.7440.7740.4140.4240.42-1.60%5,860
Jul 25, 202541.0841.0841.0841.0841.08-0.39%57
Jul 24, 202541.4441.4441.2441.2441.24-0.53%313
Jul 23, 202541.2041.4641.1741.4641.460.82%1,234
Jul 22, 202541.1641.1741.1241.1241.120.45%755
Jul 21, 202540.9740.9740.9040.9440.940.77%1,159
Jul 18, 202540.8040.8040.6240.6240.620.39%564