iShares MSCI United Kingdom Small Cap ETF (EWUS)
BATS: EWUS · Real-Time Price · USD
42.43
-0.77 (-1.78%)
At close: Apr 23, 2026, 4:00 PM EDT
42.43
0.00 (0.00%)
After-hours: Apr 23, 2026, 4:10 PM EDT
EWUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 42.80 | 42.80 | 42.00 | 42.49 | - | -1.63% | 6,486 |
| 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 |
| Mar 2, 2026 | 43.65 | 43.91 | 43.60 | 43.77 | 43.77 | -1.41% | 3,472 |
| Feb 27, 2026 | 44.51 | 44.77 | 44.40 | 44.40 | 44.40 | -0.93% | 4,718 |
| Feb 26, 2026 | 44.62 | 44.83 | 44.58 | 44.82 | 44.82 | 0.30% | 2,725 |
| Feb 25, 2026 | 44.60 | 44.73 | 44.59 | 44.69 | 44.69 | 0.94% | 1,322 |
| Feb 24, 2026 | 44.41 | 44.41 | 44.25 | 44.27 | 44.27 | 0.09% | 1,889 |
| Feb 23, 2026 | 44.39 | 44.39 | 44.02 | 44.23 | 44.23 | -0.68% | 7,837 |
| Feb 20, 2026 | 44.58 | 44.66 | 44.44 | 44.53 | 44.53 | 1.26% | 2,621 |
| Feb 19, 2026 | 44.12 | 44.12 | 43.90 | 43.98 | 43.98 | -0.73% | 5,333 |
| Feb 18, 2026 | 44.30 | 44.53 | 44.24 | 44.30 | 44.30 | -0.18% | 2,121 |
| Feb 17, 2026 | 43.80 | 44.38 | 43.65 | 44.38 | 44.38 | -0.06% | 34,228 |
| Feb 13, 2026 | 44.04 | 44.46 | 44.04 | 44.41 | 44.41 | 0.72% | 2,032 |
| Feb 12, 2026 | 44.73 | 44.77 | 44.09 | 44.09 | 44.09 | -0.40% | 1,888 |
| Feb 11, 2026 | 44.47 | 44.49 | 44.27 | 44.27 | 44.27 | -0.48% | 2,997 |