iShares MSCI United Kingdom Small Cap ETF (EWUS)
BATS: EWUS · Real-Time Price · USD
40.49
+0.54 (1.35%)
Sep 26, 2025, 4:00 PM EDT - Market closed
EWUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.28 | 40.49 | 40.28 | 40.49 | 40.49 | 1.34% | 4,291 |
| Sep 25, 2025 | 40.03 | 40.03 | 39.84 | 39.95 | 39.95 | -1.02% | 1,535 |
| Sep 24, 2025 | 40.55 | 40.55 | 40.35 | 40.37 | 40.37 | -0.62% | 4,944 |
| Sep 23, 2025 | 40.91 | 40.91 | 40.56 | 40.62 | 40.62 | -0.20% | 2,687 |
| Sep 22, 2025 | 40.57 | 40.70 | 40.47 | 40.70 | 40.70 | 0.95% | 1,383 |
| Sep 19, 2025 | 40.49 | 40.49 | 40.32 | 40.32 | 40.32 | -1.11% | 3,686 |
| Sep 18, 2025 | 40.70 | 40.81 | 40.70 | 40.77 | 40.77 | 0.27% | 4,380 |
| Sep 17, 2025 | 40.84 | 40.93 | 40.52 | 40.66 | 40.66 | 0.03% | 5,308 |
| Sep 16, 2025 | 40.56 | 40.65 | 40.56 | 40.65 | 40.65 | -0.25% | 2,374 |
| Sep 15, 2025 | 40.63 | 40.75 | 40.63 | 40.75 | 40.75 | 0.71% | 555 |
| Sep 12, 2025 | 40.58 | 40.58 | 40.46 | 40.46 | 40.46 | -0.76% | 4,126 |
| Sep 11, 2025 | 40.35 | 40.77 | 40.35 | 40.77 | 40.77 | 1.80% | 688 |
| Sep 10, 2025 | 40.05 | 40.32 | 40.05 | 40.05 | 40.05 | -0.80% | 23,339 |
| Sep 9, 2025 | 40.50 | 40.50 | 40.37 | 40.37 | 40.37 | -0.38% | 5,196 |
| Sep 8, 2025 | 40.36 | 40.55 | 40.34 | 40.53 | 40.53 | 0.95% | 1,765 |
| Sep 5, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.96% | 235 |
| Sep 4, 2025 | 39.65 | 39.77 | 39.65 | 39.77 | 39.77 | 0.72% | 4,053 |
| Sep 3, 2025 | 39.25 | 39.48 | 39.25 | 39.48 | 39.48 | 0.74% | 4,594 |
| Sep 2, 2025 | 38.76 | 39.19 | 38.76 | 39.19 | 39.19 | -2.42% | 8,785 |
| Aug 29, 2025 | 40.17 | 40.19 | 40.15 | 40.16 | 40.16 | -0.77% | 1,393 |
| Aug 28, 2025 | 40.41 | 40.53 | 40.41 | 40.47 | 40.47 | -0.33% | 1,301 |
| Aug 27, 2025 | 40.25 | 40.61 | 40.25 | 40.61 | 40.61 | -0.45% | 2,381 |
| Aug 26, 2025 | 40.73 | 40.79 | 40.69 | 40.79 | 40.79 | -0.41% | 1,048 |
| Aug 25, 2025 | 41.01 | 41.01 | 40.83 | 40.96 | 40.96 | -0.63% | 4,107 |
| Aug 22, 2025 | 41.05 | 41.22 | 41.05 | 41.22 | 41.22 | 2.24% | 1,201 |
| Aug 21, 2025 | 40.40 | 40.40 | 40.32 | 40.32 | 40.32 | -0.88% | 746 |
| Aug 20, 2025 | 40.47 | 40.70 | 40.47 | 40.68 | 40.68 | 0.42% | 4,813 |
| Aug 19, 2025 | 40.69 | 40.69 | 40.50 | 40.51 | 40.51 | -0.47% | 1,231 |
| Aug 18, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.25% | 677 |
| Aug 15, 2025 | 40.70 | 40.70 | 40.55 | 40.60 | 40.60 | -0.88% | 997 |
| Aug 14, 2025 | 40.54 | 40.96 | 40.54 | 40.96 | 40.96 | -0.04% | 1,758 |
| Aug 13, 2025 | 40.89 | 40.97 | 40.89 | 40.97 | 40.97 | 0.31% | 340 |
| Aug 12, 2025 | 40.69 | 40.85 | 40.69 | 40.85 | 40.85 | 0.69% | 635 |
| Aug 11, 2025 | 40.49 | 40.59 | 40.49 | 40.57 | 40.57 | -0.32% | 1,379 |
| Aug 8, 2025 | 40.74 | 40.89 | 40.63 | 40.70 | 40.70 | 0.08% | 2,904 |
| Aug 7, 2025 | 40.80 | 40.80 | 40.48 | 40.66 | 40.66 | 0.18% | 2,648 |
| Aug 6, 2025 | 40.38 | 40.59 | 40.38 | 40.59 | 40.59 | 0.55% | 2,258 |
| Aug 5, 2025 | 40.36 | 40.39 | 40.26 | 40.37 | 40.37 | 0.30% | 4,123 |
| Aug 4, 2025 | 40.05 | 40.36 | 40.05 | 40.25 | 40.25 | 0.79% | 14,341 |
| Aug 1, 2025 | 39.58 | 39.94 | 39.58 | 39.94 | 39.94 | -0.62% | 5,655 |
| Jul 31, 2025 | 40.06 | 40.25 | 40.00 | 40.19 | 40.19 | 1.04% | 3,690 |
| Jul 30, 2025 | 39.81 | 39.97 | 39.66 | 39.77 | 39.77 | -1.12% | 14,489 |
| Jul 29, 2025 | 40.24 | 40.27 | 40.14 | 40.22 | 40.22 | -0.49% | 10,167 |
| Jul 28, 2025 | 40.74 | 40.77 | 40.41 | 40.42 | 40.42 | -1.60% | 5,860 |
| Jul 25, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.39% | 57 |
| Jul 24, 2025 | 41.44 | 41.44 | 41.24 | 41.24 | 41.24 | -0.53% | 313 |
| Jul 23, 2025 | 41.20 | 41.46 | 41.17 | 41.46 | 41.46 | 0.82% | 1,234 |
| Jul 22, 2025 | 41.16 | 41.17 | 41.12 | 41.12 | 41.12 | 0.45% | 755 |
| Jul 21, 2025 | 40.97 | 40.97 | 40.90 | 40.94 | 40.94 | 0.77% | 1,159 |
| Jul 18, 2025 | 40.80 | 40.80 | 40.62 | 40.62 | 40.62 | 0.39% | 564 |