iShares MSCI United Kingdom Small Cap ETF (EWUS)
BATS: EWUS · Real-Time Price · USD
41.82
+0.19 (0.46%)
Oct 24, 2025, 4:00 PM EDT - Market closed
EWUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 41.83 | 41.91 | 41.79 | 41.82 | 41.82 | 0.46% | 1,447 |
| Oct 23, 2025 | 41.59 | 41.65 | 41.52 | 41.63 | 41.63 | 0.56% | 4,028 |
| Oct 22, 2025 | 41.38 | 41.45 | 41.19 | 41.40 | 41.40 | 1.75% | 14,044 |
| Oct 21, 2025 | 40.71 | 40.75 | 40.60 | 40.69 | 40.69 | -0.39% | 1,313 |
| Oct 20, 2025 | 40.78 | 40.89 | 40.70 | 40.85 | 40.85 | -0.13% | 5,553 |
| Oct 17, 2025 | 40.61 | 40.90 | 40.61 | 40.90 | 40.90 | -0.54% | 4,954 |
| Oct 16, 2025 | 41.23 | 41.23 | 41.06 | 41.12 | 41.12 | 0.13% | 5,637 |
| Oct 15, 2025 | 41.05 | 41.07 | 41.01 | 41.07 | 41.07 | -0.39% | 1,763 |
| Oct 14, 2025 | 40.88 | 41.23 | 40.88 | 41.23 | 41.23 | 0.36% | 5,023 |
| Oct 13, 2025 | 40.87 | 41.08 | 40.87 | 41.08 | 41.08 | 1.76% | 2,901 |
| Oct 10, 2025 | 40.62 | 40.62 | 40.37 | 40.37 | 40.37 | -1.05% | 806 |
| Oct 9, 2025 | 40.98 | 40.98 | 40.80 | 40.80 | 40.80 | -0.84% | 2,810 |
| Oct 8, 2025 | 41.16 | 41.16 | 41.07 | 41.15 | 41.15 | 0.06% | 2,783 |
| Oct 7, 2025 | 41.23 | 41.23 | 41.12 | 41.12 | 41.12 | -0.99% | 2,732 |
| Oct 6, 2025 | 41.46 | 41.53 | 41.42 | 41.53 | 41.53 | -0.05% | 1,817 |
| Oct 3, 2025 | 41.56 | 41.69 | 41.50 | 41.55 | 41.55 | 0.52% | 4,843 |
| Oct 2, 2025 | 41.25 | 41.34 | 41.04 | 41.34 | 41.34 | -0.10% | 1,179 |
| Oct 1, 2025 | 41.27 | 41.42 | 41.27 | 41.38 | 41.38 | 0.52% | 1,441 |
| Sep 30, 2025 | 40.91 | 41.16 | 40.91 | 41.16 | 41.16 | 1.02% | 7,688 |
| Sep 29, 2025 | 40.62 | 40.75 | 40.62 | 40.75 | 40.75 | 0.63% | 1,894 |
| Sep 26, 2025 | 40.28 | 40.49 | 40.28 | 40.49 | 40.49 | 1.34% | 4,291 |
| Sep 25, 2025 | 40.03 | 40.03 | 39.84 | 39.95 | 39.95 | -1.02% | 1,535 |
| Sep 24, 2025 | 40.55 | 40.55 | 40.35 | 40.37 | 40.37 | -0.62% | 4,944 |
| Sep 23, 2025 | 40.91 | 40.91 | 40.56 | 40.62 | 40.62 | -0.20% | 2,687 |
| Sep 22, 2025 | 40.57 | 40.70 | 40.47 | 40.70 | 40.70 | 0.95% | 1,383 |
| Sep 19, 2025 | 40.49 | 40.49 | 40.32 | 40.32 | 40.32 | -1.11% | 3,686 |
| Sep 18, 2025 | 40.70 | 40.81 | 40.70 | 40.77 | 40.77 | 0.27% | 4,380 |
| Sep 17, 2025 | 40.84 | 40.93 | 40.52 | 40.66 | 40.66 | 0.03% | 5,308 |
| Sep 16, 2025 | 40.56 | 40.65 | 40.56 | 40.65 | 40.65 | -0.25% | 2,374 |
| Sep 15, 2025 | 40.63 | 40.75 | 40.63 | 40.75 | 40.75 | 0.71% | 555 |
| Sep 12, 2025 | 40.58 | 40.58 | 40.46 | 40.46 | 40.46 | -0.76% | 4,126 |
| Sep 11, 2025 | 40.35 | 40.77 | 40.35 | 40.77 | 40.77 | 1.80% | 688 |
| Sep 10, 2025 | 40.05 | 40.32 | 40.05 | 40.05 | 40.05 | -0.80% | 23,339 |
| Sep 9, 2025 | 40.50 | 40.50 | 40.37 | 40.37 | 40.37 | -0.38% | 5,196 |
| Sep 8, 2025 | 40.36 | 40.55 | 40.34 | 40.53 | 40.53 | 0.95% | 1,765 |
| Sep 5, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.96% | 235 |
| Sep 4, 2025 | 39.65 | 39.77 | 39.65 | 39.77 | 39.77 | 0.72% | 4,053 |
| Sep 3, 2025 | 39.25 | 39.48 | 39.25 | 39.48 | 39.48 | 0.74% | 4,594 |
| Sep 2, 2025 | 38.76 | 39.19 | 38.76 | 39.19 | 39.19 | -2.42% | 8,785 |
| Aug 29, 2025 | 40.17 | 40.19 | 40.15 | 40.16 | 40.16 | -0.77% | 1,393 |
| Aug 28, 2025 | 40.41 | 40.53 | 40.41 | 40.47 | 40.47 | -0.33% | 1,301 |
| Aug 27, 2025 | 40.25 | 40.61 | 40.25 | 40.61 | 40.61 | -0.45% | 2,381 |
| Aug 26, 2025 | 40.73 | 40.79 | 40.69 | 40.79 | 40.79 | -0.41% | 1,048 |
| Aug 25, 2025 | 41.01 | 41.01 | 40.83 | 40.96 | 40.96 | -0.63% | 4,107 |
| Aug 22, 2025 | 41.05 | 41.22 | 41.05 | 41.22 | 41.22 | 2.24% | 1,201 |
| Aug 21, 2025 | 40.40 | 40.40 | 40.32 | 40.32 | 40.32 | -0.88% | 746 |
| Aug 20, 2025 | 40.47 | 40.70 | 40.47 | 40.68 | 40.68 | 0.42% | 4,813 |
| Aug 19, 2025 | 40.69 | 40.69 | 40.50 | 40.51 | 40.51 | -0.47% | 1,231 |
| Aug 18, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.25% | 677 |
| Aug 15, 2025 | 40.70 | 40.70 | 40.55 | 40.60 | 40.60 | -0.88% | 997 |