iShares MSCI United Kingdom Small Cap ETF (EWUS)

BATS: EWUS · Real-Time Price · USD

44.26

-0.41 (-0.91%)

At close: Oct 30, 2026, 4:00 PM EDT

44.11

-0.16 (-0.35%)

After-hours: Oct 30, 2026, 8:00 PM EDT

EWUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	44.41	44.41	44.11	44.26	44.26	-0.91%	310
Oct 29, 2026	44.55	44.68	44.55	44.67	44.67	1.00%	789
Oct 28, 2026	44.51	44.51	44.12	44.23	44.23	-0.15%	1,284
Oct 27, 2026	44.03	44.30	44.03	44.30	44.30	0.80%	1,741
Oct 26, 2026	43.95	43.95	43.95	43.95	43.95	0.52%	387
Oct 23, 2026	43.72	43.72	43.72	43.72	43.72	-0.33%	318
Oct 22, 2026	43.85	43.86	43.72	43.86	43.86	-0.45%	2,326
Oct 21, 2026	44.07	44.10	43.97	44.06	44.06	0.01%	2,293
Oct 20, 2026	43.81	44.06	43.81	44.05	44.05	1.26%	1,622
Oct 19, 2026	43.73	43.83	43.46	43.50	43.50	-0.87%	1,172
Oct 16, 2026	44.16	44.29	43.89	43.89	43.89	-0.05%	2,200
Oct 15, 2026	43.46	43.91	43.46	43.91	43.91	2.12%	1,419
Oct 14, 2026	43.03	43.03	42.92	43.00	43.00	-0.74%	594
Oct 13, 2026	43.37	43.41	43.21	43.32	43.32	0.55%	1,816
Oct 12, 2026	43.14	43.22	43.09	43.09	43.08	0.22%	771
Oct 9, 2026	42.94	42.99	42.94	42.99	42.99	0.79%	898
Oct 8, 2026	42.50	42.77	42.33	42.65	42.65	0.34%	2,771
Oct 7, 2026	42.47	42.51	42.40	42.51	42.51	-1.18%	10,830
Oct 6, 2026	42.95	43.04	42.95	43.02	43.02	0.19%	1,504
Oct 5, 2026	42.70	42.95	42.70	42.93	42.93	-0.38%	4,246
Oct 2, 2026	42.96	43.10	42.87	43.10	43.10	0.40%	4,731
Oct 1, 2026	42.93	42.93	42.93	42.93	42.93	-1.68%	392
Sep 30, 2026	43.88	43.88	43.66	43.66	43.66	0.07%	12,316
Sep 29, 2026	43.63	43.63	43.63	43.63	43.63	-0.35%	203
Sep 28, 2026	43.66	43.79	43.66	43.79	43.78	0.62%	282
Sep 25, 2026	43.37	43.53	43.28	43.51	43.51	0.67%	5,080
Sep 24, 2026	43.27	43.27	43.22	43.22	43.22	-0.45%	292
Sep 23, 2026	43.62	43.62	43.32	43.42	43.42	-2.31%	3,745
Sep 22, 2026	44.42	44.56	44.31	44.45	44.44	0.20%	1,281
Sep 21, 2026	44.25	44.36	44.24	44.36	44.36	1.60%	1,705
Sep 18, 2026	43.56	43.66	43.56	43.66	43.66	-0.80%	1,708
Sep 17, 2026	44.14	44.20	44.01	44.01	44.01	0.83%	4,401
Sep 16, 2026	43.74	43.91	43.65	43.65	43.65	0.13%	1,271
Sep 15, 2026	43.59	43.61	43.56	43.59	43.59	0.01%	2,531
Sep 14, 2026	43.70	43.76	43.59	43.59	43.59	-1.01%	1,027
Sep 11, 2026	43.98	44.03	43.98	44.03	44.03	0.91%	528
Sep 10, 2026	43.71	43.81	43.56	43.63	43.63	-0.99%	2,792
Sep 9, 2026	44.07	44.09	44.07	44.07	44.07	-1.02%	571
Sep 8, 2026	44.85	44.85	44.52	44.52	44.52	-1.56%	3,237
Sep 4, 2026	45.42	45.43	45.23	45.23	45.23	0.54%	2,292
Sep 3, 2026	44.89	44.99	44.75	44.99	44.99	1.08%	3,382
Sep 2, 2026	44.57	44.57	44.45	44.51	44.50	-0.70%	993
Sep 1, 2026	44.87	44.87	44.79	44.82	44.82	-1.89%	785
Aug 31, 2026	45.87	45.87	45.64	45.68	45.68	-0.63%	1,363
Aug 28, 2026	46.20	46.20	45.93	45.97	45.97	-0.51%	1,066
Aug 27, 2026	46.19	46.21	46.17	46.21	46.20	0.26%	1,172
Aug 26, 2026	46.41	46.41	46.08	46.08	46.08	-0.80%	1,055
Aug 25, 2026	46.31	46.45	46.31	46.45	46.45	1.05%	321
Aug 24, 2026	45.93	46.12	45.93	45.97	45.97	0.03%	9,662
Aug 21, 2026	45.87	46.01	45.85	45.95	45.95	1.06%	3,337