iShares MSCI United Kingdom Small-Cp ETF (EWUS)
34.86
+0.47
(+1.38%)
USD |
BATS |
May 02, 16:00
34.75
-0.11
(-0.31%)
After-Hours: 20:00
EWUS Price: 34.86 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 34.59 | 34.86 | 34.38 | 34.86 | 1157.00 |
May 01, 2024 | 34.40 | 34.48 | 34.38 | 34.38 | 7818.00 |
Apr 30, 2024 | 34.71 | 34.71 | 34.50 | 34.50 | 213.00 |
Apr 29, 2024 | 34.44 | 34.90 | 34.44 | 34.85 | 13568.00 |
Apr 26, 2024 | 34.10 | 34.36 | 34.10 | 34.36 | 1763.00 |
Apr 25, 2024 | 33.72 | 34.06 | 33.72 | 33.99 | 8441.00 |
Apr 24, 2024 | 34.05 | 34.05 | 33.86 | 34.01 | 2326.00 |
Apr 23, 2024 | 34.06 | 34.32 | 34.06 | 34.29 | 3415.00 |
Apr 22, 2024 | 33.62 | 33.76 | 33.54 | 33.71 | 1893.00 |
Apr 19, 2024 | 33.40 | 33.43 | 33.30 | 33.43 | 5398.00 |
Apr 18, 2024 | 33.73 | 33.73 | 33.52 | 33.55 | 1765.00 |
Apr 17, 2024 | 33.68 | 33.68 | 33.45 | 33.63 | 7133.00 |
Apr 16, 2024 | 33.54 | 33.54 | 33.44 | 33.44 | 886.00 |
Apr 15, 2024 | 34.60 | 34.60 | 33.88 | 33.88 | 1205.00 |
Apr 12, 2024 | 34.35 | 34.35 | 33.91 | 33.92 | 4676.00 |
Apr 11, 2024 | 34.82 | 34.83 | 34.82 | 34.83 | 769.00 |
Apr 10, 2024 | 34.57 | 34.64 | 34.57 | 34.64 | 1514.00 |
Apr 09, 2024 | 34.93 | 34.94 | 34.88 | 34.94 | 6741.00 |
Apr 08, 2024 | 34.90 | 35.06 | 34.90 | 35.02 | 13752.00 |
Apr 05, 2024 | 34.72 | 34.75 | 34.68 | 34.72 | 1345.00 |
Apr 04, 2024 | 35.11 | 35.12 | 34.57 | 34.68 | 2242.00 |
Apr 03, 2024 | 34.60 | 34.78 | 34.60 | 34.78 | 1560.00 |
Apr 02, 2024 | 34.67 | 34.72 | 34.52 | 34.62 | 1898.00 |
Apr 01, 2024 | 35.29 | 35.29 | 35.01 | 35.01 | 2464.00 |
Mar 28, 2024 | 35.15 | 35.24 | 35.15 | 35.17 | 3749.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.65
Minimum
Mar 23 2020
50.69
Maximum
Sep 03 2021
37.17
Average
34.84
Median