iShares MSCI United Kingdom Small Cap ETF (EWUS)

BATS: EWUS · Real-Time Price · USD

41.95

-0.14 (-0.32%)

At close: Mar 6, 2026, 4:00 PM EST

41.95

0.00 (0.00%)

After-hours: Mar 6, 2026, 4:10 PM EST

EWUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.68	42.13	41.52	41.91	-	-0.43%	15,122
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
Feb 10, 2026	44.70	44.70	44.48	44.48	44.48	-0.31%	3,674
Feb 9, 2026	44.13	44.62	43.96	44.62	44.62	0.79%	6,139
Feb 6, 2026	43.85	44.27	43.85	44.27	44.27	2.17%	7,970
Feb 5, 2026	43.78	43.78	43.33	43.33	43.33	-2.45%	3,061
Feb 4, 2026	44.81	44.81	44.24	44.42	44.42	0.86%	7,683
Feb 3, 2026	44.18	44.36	44.00	44.04	44.04	-0.69%	5,503
Feb 2, 2026	44.14	44.44	44.14	44.35	44.35	0.38%	3,141
Jan 30, 2026	44.64	44.64	44.17	44.18	44.18	-1.92%	4,126
Jan 29, 2026	44.98	45.04	44.54	45.04	45.04	0.18%	3,719
Jan 28, 2026	44.89	44.96	44.72	44.96	44.96	0.22%	5,277
Jan 27, 2026	44.62	44.86	44.58	44.86	44.86	1.04%	10,546
Jan 26, 2026	44.53	44.53	44.40	44.40	44.40	0.67%	5,974
Jan 23, 2026	43.79	44.15	43.79	44.11	44.10	0.47%	8,185
Jan 22, 2026	43.63	43.90	43.63	43.90	43.90	1.01%	13,464
Jan 21, 2026	42.94	43.46	42.80	43.46	43.46	2.03%	12,871
Jan 20, 2026	42.97	42.97	42.03	42.60	42.60	-1.71%	139,307
Jan 16, 2026	43.50	43.50	43.34	43.34	43.34	0.72%	522
Jan 15, 2026	43.14	43.25	43.03	43.03	43.03	0.73%	10,510
Jan 14, 2026	42.63	42.72	42.63	42.72	42.72	0.40%	797
Jan 13, 2026	42.82	42.82	42.43	42.55	42.54	-1.10%	3,160
Jan 12, 2026	42.90	43.02	42.90	43.02	43.02	0.60%	1,080
Jan 9, 2026	42.69	42.86	42.69	42.76	42.76	0.33%	20,627
Jan 8, 2026	42.61	42.66	42.56	42.62	42.62	-0.03%	8,925
Jan 7, 2026	42.62	42.67	42.43	42.63	42.63	0.18%	17,372
Jan 6, 2026	42.69	42.69	42.50	42.55	42.55	0.52%	21,630
Jan 5, 2026	41.72	42.40	41.72	42.33	42.33	1.15%	4,755
Jan 2, 2026	41.77	41.85	41.76	41.85	41.85	-0.04%	2,061
Dec 31, 2025	41.88	41.90	41.68	41.87	41.86	-0.52%	6,016
Dec 30, 2025	41.90	42.16	41.90	42.09	42.09	0.80%	16,817
Dec 29, 2025	41.89	41.91	41.75	41.75	41.75	-0.25%	823
Dec 26, 2025	41.87	41.90	41.83	41.86	41.86	0.17%	2,534
Dec 24, 2025	41.79	41.79	41.79	41.79	41.79	0.13%	1,049
Dec 23, 2025	41.82	42.07	41.67	41.73	41.73	0.08%	125,594
Dec 22, 2025	41.44	41.73	41.43	41.70	41.70	1.30%	16,047
Dec 19, 2025	41.32	41.42	41.16	41.16	41.16	-0.22%	8,537
Dec 18, 2025	41.29	41.41	41.14	41.25	41.25	1.11%	3,499
Dec 17, 2025	41.13	41.14	40.80	40.80	40.80	-0.24%	12,413
Dec 16, 2025	40.77	40.90	40.75	40.90	40.90	-1.09%	1,587
Dec 15, 2025	41.47	41.47	41.27	41.35	40.52	0.70%	1,768
Dec 12, 2025	41.20	41.20	40.78	41.06	40.24	-0.80%	4,989
Dec 11, 2025	41.13	41.44	41.13	41.39	40.57	0.73%	5,843
Dec 10, 2025	40.75	41.09	40.75	41.09	40.27	0.84%	802
Dec 9, 2025	40.84	40.94	40.75	40.75	39.93	-0.06%	2,285
Dec 8, 2025	40.95	40.95	40.74	40.77	39.96	-1.18%	1,139
Dec 5, 2025	41.35	41.44	41.07	41.26	40.44	-0.12%	3,933
Dec 4, 2025	41.32	41.32	41.20	41.31	40.49	0.60%	5,169
Dec 3, 2025	40.82	41.09	40.80	41.06	40.24	1.09%	16,233
Dec 2, 2025	40.53	40.62	40.40	40.62	39.81	-0.16%	16,586
Dec 1, 2025	40.77	40.91	40.69	40.69	39.87	-1.01%	7,894
Nov 28, 2025	40.89	41.10	40.89	41.10	40.28	1.02%	5,496
Nov 26, 2025	40.32	40.76	40.30	40.69	39.88	1.41%	40,557
Nov 25, 2025	39.69	40.16	39.69	40.12	39.32	2.03%	18,493
Nov 24, 2025	39.15	39.32	39.06	39.32	38.54	0.20%	3,569
Nov 21, 2025	39.07	39.25	38.92	39.25	38.46	2.06%	3,076
Nov 20, 2025	39.02	39.23	38.46	38.46	37.69	-1.47%	6,606
Nov 19, 2025	39.07	39.30	38.80	39.03	38.25	-0.29%	2,545
Nov 18, 2025	39.20	39.32	39.06	39.14	38.36	-0.74%	2,524
Nov 17, 2025	39.73	39.93	39.36	39.43	38.65	-1.44%	1,446
Nov 14, 2025	39.89	40.09	39.81	40.01	39.21	-0.56%	4,246
Nov 13, 2025	40.80	40.80	40.24	40.24	39.44	-0.53%	9,082
Nov 12, 2025	40.36	40.58	40.36	40.45	39.65	-0.15%	5,126
Nov 11, 2025	40.59	40.64	40.51	40.51	39.70	0.09%	492
Nov 10, 2025	40.29	40.73	40.29	40.48	39.67	1.22%	2,286
Nov 7, 2025	39.67	39.99	39.67	39.99	39.19	0.21%	2,936
Nov 6, 2025	40.00	40.00	39.80	39.91	39.11	-0.73%	2,728
Nov 5, 2025	40.11	40.30	40.08	40.20	39.40	0.90%	3,825
Nov 4, 2025	40.08	40.08	39.78	39.84	39.05	-1.63%	2,304
Nov 3, 2025	40.56	40.56	40.47	40.50	39.69	-0.41%	16,150
Oct 31, 2025	40.72	40.72	40.54	40.67	39.85	-0.87%	2,736
Oct 30, 2025	41.14	41.14	41.01	41.02	40.20	-0.56%	14,437
Oct 29, 2025	41.55	41.55	41.04	41.25	40.43	-0.86%	2,337
Oct 28, 2025	41.62	41.67	41.51	41.61	40.78	-0.65%	2,189
Oct 27, 2025	42.00	42.08	41.85	41.88	41.05	0.15%	2,721
Oct 24, 2025	41.83	41.91	41.79	41.82	40.99	0.46%	1,447
Oct 23, 2025	41.59	41.65	41.52	41.63	40.80	0.56%	4,028
Oct 22, 2025	41.38	41.45	41.19	41.40	40.57	1.75%	14,044
Oct 21, 2025	40.71	40.75	40.60	40.69	39.88	-0.39%	1,313
Oct 20, 2025	40.78	40.89	40.70	40.85	40.03	-0.13%	5,553
Oct 17, 2025	40.61	40.90	40.61	40.90	40.09	-0.54%	4,954
Oct 16, 2025	41.23	41.23	41.06	41.12	40.30	0.13%	5,637
Oct 15, 2025	41.05	41.07	41.01	41.07	40.25	-0.39%	1,763
Oct 14, 2025	40.88	41.23	40.88	41.23	40.41	0.36%	5,023
Oct 13, 2025	40.87	41.08	40.87	41.08	40.26	1.76%	2,901