iShares MSCI United Kingdom Small Cap ETF (EWUS)

EWUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.44	42.00	41.44	41.73	41.73	-0.48%	4,438
Jun 25, 2026	42.17	42.17	41.91	41.93	41.93	0.67%	3,849
Jun 24, 2026	41.50	41.76	41.49	41.65	41.65	1.05%	4,302
Jun 23, 2026	41.18	41.34	41.18	41.21	41.21	-1.53%	1,004
Jun 22, 2026	41.74	41.94	41.74	41.85	41.85	-0.09%	11,197
Jun 18, 2026	41.71	41.89	41.71	41.89	41.89	-0.15%	2,971
Jun 17, 2026	42.40	42.54	41.96	41.96	41.96	-1.51%	4,220
Jun 16, 2026	42.67	42.74	42.60	42.60	42.60	0.10%	1,919
Jun 15, 2026	42.84	42.89	42.42	42.56	42.56	-0.11%	13,004
Jun 12, 2026	43.06	43.26	43.03	43.14	42.61	0.64%	5,135
Jun 11, 2026	42.13	42.93	42.04	42.87	42.34	2.18%	6,031
Jun 10, 2026	42.52	42.52	41.96	41.96	41.43	-0.85%	919
Jun 9, 2026	42.62	42.66	42.02	42.32	41.79	0.70%	4,360
Jun 8, 2026	42.14	42.14	41.95	42.02	41.50	0.01%	3,673
Jun 5, 2026	42.84	42.84	41.90	42.02	41.49	-2.49%	4,825
Jun 4, 2026	42.86	43.09	42.78	43.09	42.55	1.69%	4,194
Jun 3, 2026	42.60	42.60	42.33	42.37	41.84	-1.03%	2,885
Jun 2, 2026	42.93	43.00	42.80	42.81	42.28	-0.07%	9,576
Jun 1, 2026	42.61	42.93	42.50	42.84	42.31	-0.89%	4,190
May 29, 2026	43.21	43.62	43.21	43.22	42.69	0.52%	7,069
May 28, 2026	42.89	43.14	42.70	43.00	42.46	-0.52%	3,994
May 27, 2026	43.35	43.35	43.22	43.23	42.69	-0.32%	2,266
May 26, 2026	43.54	43.57	43.21	43.36	42.82	0.75%	5,485
May 22, 2026	42.90	43.17	42.88	43.04	42.50	0.70%	28,279
May 21, 2026	42.17	42.81	42.17	42.74	42.21	0.90%	5,448
May 20, 2026	41.63	42.45	41.48	42.36	41.83	2.12%	11,596
May 19, 2026	41.51	41.60	41.27	41.48	40.96	-0.41%	29,978
May 18, 2026	41.50	41.71	41.42	41.65	41.13	1.77%	6,319
May 15, 2026	40.98	40.98	40.93	40.93	40.42	-1.98%	775
May 14, 2026	41.92	41.94	41.75	41.75	41.23	-0.38%	3,978
May 13, 2026	41.57	41.91	41.57	41.91	41.39	0.62%	3,419
May 12, 2026	41.70	41.70	41.51	41.65	41.13	-1.81%	3,149
May 11, 2026	42.67	42.67	42.42	42.42	41.89	-1.18%	1,544
May 8, 2026	42.93	42.96	42.77	42.92	42.39	1.24%	2,407
May 7, 2026	43.13	43.13	42.40	42.40	41.87	-1.88%	574
May 6, 2026	42.99	43.21	42.92	43.21	42.67	2.88%	2,079
May 5, 2026	41.74	42.07	41.74	42.00	41.48	1.20%	2,103
May 4, 2026	41.80	41.80	41.18	41.50	40.98	-1.67%	7,196
May 1, 2026	42.43	42.43	42.20	42.20	41.68	0.17%	946
Apr 30, 2026	41.83	42.13	41.83	42.13	41.61	1.98%	6,232
Apr 29, 2026	41.58	41.58	41.32	41.32	40.80	-1.39%	787
Apr 28, 2026	41.98	41.98	41.90	41.90	41.38	-1.23%	1,341
Apr 27, 2026	42.45	42.47	42.36	42.42	41.89	-0.33%	446
Apr 24, 2026	42.41	42.56	42.33	42.56	42.03	0.32%	4,554
Apr 23, 2026	42.80	42.80	42.00	42.43	41.90	-1.78%	6,662
Apr 22, 2026	43.12	43.20	43.12	43.20	42.66	0.84%	524
Apr 21, 2026	43.49	43.49	42.83	42.83	42.30	-1.67%	1,133
Apr 20, 2026	43.58	43.62	43.36	43.56	43.02	-0.79%	3,900
Apr 17, 2026	44.13	44.18	43.91	43.91	43.36	2.36%	1,199
Apr 16, 2026	43.37	43.37	42.79	42.89	42.36	0.09%	790

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.