iShares MSCI United Kingdom Small Cap ETF (EWUS)
BATS: EWUS · Real-Time Price · USD
35.38
+0.09 (0.26%)
At close: Mar 28, 2025, 2:24 PM
37.20
+1.82 (5.14%)
After-hours: Mar 28, 2025, 7:21 PM EDT
EWUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.57 | 35.57 | 35.37 | 35.38 | 35.38 | 0.26% | 13,786 |
| Mar 27, 2025 | 35.47 | 35.53 | 35.29 | 35.29 | 35.29 | -0.21% | 11,383 |
| Mar 26, 2025 | 35.36 | 35.36 | 35.19 | 35.36 | 35.36 | -0.82% | 7,835 |
| Mar 25, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.71% | 380 |
| Mar 24, 2025 | 35.43 | 35.43 | 35.25 | 35.40 | 35.40 | 0.09% | 1,293 |
| Mar 21, 2025 | 35.36 | 35.37 | 35.25 | 35.37 | 35.37 | -1.05% | 1,427 |
| Mar 20, 2025 | 35.80 | 35.80 | 35.63 | 35.75 | 35.75 | -0.50% | 2,778 |
| Mar 19, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 0.62% | 339 |
| Mar 18, 2025 | 35.71 | 35.79 | 35.70 | 35.70 | 35.70 | -0.19% | 3,114 |
| Mar 17, 2025 | 35.55 | 35.77 | 35.53 | 35.77 | 35.77 | 0.42% | 665 |
| Mar 14, 2025 | 35.35 | 35.62 | 35.35 | 35.62 | 35.62 | 1.77% | 5,170 |
| Mar 13, 2025 | 34.90 | 35.03 | 34.73 | 35.00 | 35.00 | -1.04% | 1,841 |
| Mar 12, 2025 | 35.13 | 35.44 | 35.12 | 35.37 | 35.37 | 0.17% | 806 |
| Mar 11, 2025 | 35.15 | 35.31 | 35.00 | 35.31 | 35.31 | 0.71% | 1,859 |
| Mar 10, 2025 | 35.46 | 35.46 | 34.80 | 35.06 | 35.06 | -3.10% | 1,432 |
| Mar 7, 2025 | 35.54 | 36.18 | 35.50 | 36.18 | 36.18 | 2.26% | 2,982 |
| Mar 6, 2025 | 35.52 | 35.56 | 35.31 | 35.38 | 35.38 | -1.25% | 21,187 |
| Mar 5, 2025 | 35.51 | 35.89 | 35.51 | 35.83 | 35.83 | 1.74% | 5,057 |
| Mar 4, 2025 | 34.61 | 35.50 | 34.60 | 35.21 | 35.21 | -0.34% | 18,242 |
| Mar 3, 2025 | 35.54 | 35.61 | 35.18 | 35.33 | 35.33 | 1.03% | 13,091 |
| Feb 28, 2025 | 34.79 | 34.97 | 34.67 | 34.97 | 34.97 | 0.40% | 1,831 |
| Feb 27, 2025 | 35.24 | 35.24 | 34.83 | 34.83 | 34.83 | -1.81% | 933 |
| Feb 26, 2025 | 35.65 | 35.76 | 35.35 | 35.48 | 35.48 | 0.03% | 3,033 |
| Feb 25, 2025 | 35.31 | 35.59 | 35.31 | 35.47 | 35.47 | 0.86% | 782 |
| Feb 24, 2025 | 35.26 | 35.36 | 35.16 | 35.16 | 35.16 | -0.48% | 6,049 |
| Feb 21, 2025 | 35.72 | 35.72 | 35.33 | 35.33 | 35.33 | -0.81% | 401 |
| Feb 20, 2025 | 35.51 | 35.64 | 35.46 | 35.62 | 35.62 | - | 2,199 |
| Feb 19, 2025 | 35.62 | 35.62 | 35.58 | 35.62 | 35.62 | -0.86% | 9,298 |
| Feb 18, 2025 | 36.20 | 36.20 | 35.93 | 35.93 | 35.93 | -0.52% | 1,776 |
| Feb 14, 2025 | 36.26 | 36.26 | 36.12 | 36.12 | 36.12 | -0.14% | 743 |
| Feb 13, 2025 | 35.84 | 36.17 | 35.84 | 36.17 | 36.17 | 1.14% | 2,125 |
| Feb 12, 2025 | 35.52 | 35.76 | 35.44 | 35.76 | 35.76 | 0.38% | 3,079 |
| Feb 11, 2025 | 35.45 | 35.63 | 35.42 | 35.63 | 35.63 | 0.27% | 1,449 |
| Feb 10, 2025 | 35.48 | 35.64 | 35.45 | 35.53 | 35.53 | 0.87% | 1,295 |
| Feb 7, 2025 | 35.55 | 35.60 | 35.22 | 35.22 | 35.22 | -1.38% | 1,421 |
| Feb 6, 2025 | 35.66 | 35.71 | 35.66 | 35.71 | 35.71 | -0.09% | 4,030 |
| Feb 5, 2025 | 35.46 | 35.74 | 35.46 | 35.74 | 35.74 | 1.55% | 8,020 |
| Feb 4, 2025 | 35.19 | 35.33 | 35.16 | 35.20 | 35.20 | 0.30% | 7,057 |
| Feb 3, 2025 | 34.84 | 35.27 | 34.76 | 35.09 | 35.09 | -0.96% | 14,121 |
| Jan 31, 2025 | 35.58 | 35.82 | 35.41 | 35.43 | 35.43 | -0.24% | 4,802 |
| Jan 30, 2025 | 35.52 | 35.65 | 35.43 | 35.52 | 35.52 | 1.60% | 14,144 |
| Jan 29, 2025 | 35.06 | 35.06 | 34.84 | 34.96 | 34.96 | -0.42% | 3,152 |
| Jan 28, 2025 | 35.06 | 35.11 | 34.98 | 35.11 | 35.11 | 0.72% | 1,381 |
| Jan 27, 2025 | 34.78 | 34.88 | 34.71 | 34.86 | 34.86 | 0.01% | 4,971 |
| Jan 24, 2025 | 34.82 | 34.85 | 34.81 | 34.85 | 34.85 | 0.69% | 1,078 |
| Jan 23, 2025 | 34.53 | 34.62 | 34.51 | 34.62 | 34.62 | 0.26% | 9,682 |
| Jan 22, 2025 | 34.75 | 34.75 | 34.52 | 34.53 | 34.53 | -0.40% | 1,135 |
| Jan 21, 2025 | 34.32 | 34.67 | 34.32 | 34.66 | 34.66 | 1.99% | 7,378 |
| Jan 17, 2025 | 33.94 | 34.09 | 33.91 | 33.99 | 33.99 | 0.20% | 3,469 |
| Jan 16, 2025 | 33.58 | 33.93 | 33.58 | 33.92 | 33.92 | 1.16% | 4,847 |