iShares MSCI United Kingdom Small Cap ETF (EWUS)

EWUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	41.70	41.70	41.51	41.65	41.65	-1.81%	3,149
May 11, 2026	42.67	42.67	42.42	42.42	42.42	-1.18%	1,544
May 8, 2026	42.93	42.96	42.77	42.92	42.92	1.24%	2,407
May 7, 2026	43.13	43.13	42.40	42.40	42.40	-1.88%	574
May 6, 2026	42.99	43.21	42.93	43.21	43.21	2.88%	1,103
May 5, 2026	41.74	42.07	41.74	42.00	42.00	1.20%	2,101
May 4, 2026	41.80	41.80	41.18	41.50	41.50	-1.67%	7,196
May 1, 2026	42.43	42.43	42.20	42.20	42.20	0.16%	946
Apr 30, 2026	41.83	42.13	41.83	42.13	42.13	1.98%	6,232
Apr 29, 2026	41.58	41.58	41.32	41.32	41.32	-1.39%	787
Apr 28, 2026	41.98	41.98	41.90	41.90	41.90	-1.23%	1,341
Apr 27, 2026	42.45	42.47	42.36	42.42	42.42	-0.33%	446
Apr 24, 2026	42.41	42.56	42.33	42.56	42.56	0.32%	4,554
Apr 23, 2026	42.80	42.80	42.00	42.43	42.43	-1.78%	6,662
Apr 22, 2026	43.12	43.20	43.12	43.20	43.20	0.85%	524
Apr 21, 2026	43.49	43.49	42.83	42.83	42.83	-1.67%	1,133
Apr 20, 2026	43.58	43.62	43.36	43.56	43.56	-0.79%	3,900
Apr 17, 2026	44.13	44.18	43.91	43.91	43.91	2.36%	1,199
Apr 16, 2026	43.37	43.37	42.79	42.89	42.89	0.09%	790
Apr 15, 2026	42.77	42.87	42.77	42.86	42.86	-0.71%	504
Apr 14, 2026	43.09	43.16	43.09	43.16	43.16	1.99%	1,620
Apr 13, 2026	41.70	42.34	41.70	42.32	42.32	0.63%	1,170
Apr 10, 2026	42.05	42.06	41.77	42.06	42.05	0.95%	6,245
Apr 9, 2026	41.54	41.85	41.43	41.66	41.66	-1.10%	6,230
Apr 8, 2026	42.24	42.24	41.74	42.13	42.12	5.20%	2,922
Apr 7, 2026	39.74	40.04	39.74	40.04	40.04	-0.75%	812
Apr 6, 2026	39.93	40.34	39.93	40.34	40.34	1.57%	1,803
Apr 2, 2026	39.25	39.80	39.18	39.72	39.72	-1.51%	38,650
Apr 1, 2026	39.91	40.33	39.77	40.33	40.33	2.18%	992
Mar 31, 2026	39.42	39.53	39.42	39.47	39.47	3.35%	2,580
Mar 30, 2026	38.13	38.27	38.02	38.19	38.19	-1.06%	1,634
Mar 27, 2026	38.72	38.84	38.45	38.60	38.60	-1.42%	1,813
Mar 26, 2026	39.42	39.42	39.15	39.15	39.15	-1.45%	1,502
Mar 25, 2026	39.71	40.02	39.71	39.73	39.73	1.01%	2,673
Mar 24, 2026	39.15	39.65	39.07	39.33	39.33	-1.32%	2,495
Mar 23, 2026	39.76	40.23	39.70	39.86	39.86	2.67%	9,687
Mar 20, 2026	39.28	39.28	38.38	38.82	38.82	-2.44%	9,670
Mar 19, 2026	39.55	40.19	39.55	39.79	39.79	-0.84%	19,299
Mar 18, 2026	40.82	40.86	40.13	40.13	40.13	-1.63%	921
Mar 17, 2026	40.86	40.86	40.80	40.80	40.80	0.13%	745
Mar 16, 2026	40.66	40.75	40.60	40.75	40.75	1.56%	1,096
Mar 13, 2026	40.85	40.85	40.00	40.12	40.12	-2.18%	6,316
Mar 12, 2026	41.00	41.25	41.00	41.01	41.01	-1.63%	1,041
Mar 11, 2026	41.54	41.69	41.54	41.69	41.69	-0.18%	1,863
Mar 10, 2026	42.46	42.76	41.77	41.77	41.77	-0.49%	1,446
Mar 9, 2026	41.17	41.97	40.94	41.97	41.97	0.05%	6,631
Mar 6, 2026	41.68	42.08	41.58	41.95	41.95	-0.32%	15,227
Mar 5, 2026	42.17	42.17	41.71	42.09	42.09	-1.62%	1,644
Mar 4, 2026	42.43	42.78	42.43	42.78	42.78	0.89%	1,411
Mar 3, 2026	41.89	42.68	41.64	42.40	42.40	-3.13%	7,475

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.