iShares MSCI United Kingdom Small Cap ETF (EWUS)

BATS: EWUS · Real-Time Price · USD

41.73

-0.20 (-0.48%)

At close: Jun 26, 2026, 4:00 PM EDT

41.73

0.00 (0.00%)

After-hours: Jun 26, 2026, 8:00 PM EDT

EWUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.44	42.00	41.44	41.73	41.73	-0.48%	4,438
Jun 25, 2026	42.17	42.17	41.91	41.93	41.93	0.67%	3,849
Jun 24, 2026	41.50	41.76	41.49	41.65	41.65	1.05%	4,302
Jun 23, 2026	41.18	41.34	41.18	41.21	41.21	-1.53%	1,004
Jun 22, 2026	41.74	41.94	41.74	41.85	41.85	-0.09%	11,197
Jun 18, 2026	41.71	41.89	41.71	41.89	41.89	-0.15%	2,971
Jun 17, 2026	42.40	42.54	41.96	41.96	41.96	-1.51%	4,220
Jun 16, 2026	42.67	42.74	42.60	42.60	42.60	0.10%	1,919
Jun 15, 2026	42.84	42.89	42.42	42.56	42.56	-0.11%	13,004
Jun 12, 2026	43.06	43.26	43.03	43.14	42.61	0.64%	5,135
Jun 11, 2026	42.13	42.93	42.04	42.87	42.34	2.18%	6,031
Jun 10, 2026	42.52	42.52	41.96	41.96	41.43	-0.85%	919
Jun 9, 2026	42.62	42.66	42.02	42.32	41.79	0.70%	4,360
Jun 8, 2026	42.14	42.14	41.95	42.02	41.50	0.01%	3,673
Jun 5, 2026	42.84	42.84	41.90	42.02	41.49	-2.49%	4,825
Jun 4, 2026	42.86	43.09	42.78	43.09	42.55	1.69%	4,194
Jun 3, 2026	42.60	42.60	42.33	42.37	41.84	-1.03%	2,885
Jun 2, 2026	42.93	43.00	42.80	42.81	42.28	-0.07%	9,576
Jun 1, 2026	42.61	42.93	42.50	42.84	42.31	-0.89%	4,190
May 29, 2026	43.21	43.62	43.21	43.22	42.69	0.52%	7,069
May 28, 2026	42.89	43.14	42.70	43.00	42.46	-0.52%	3,994
May 27, 2026	43.35	43.35	43.22	43.23	42.69	-0.32%	2,266
May 26, 2026	43.54	43.57	43.21	43.36	42.82	0.75%	5,485
May 22, 2026	42.90	43.17	42.88	43.04	42.50	0.70%	28,279
May 21, 2026	42.17	42.81	42.17	42.74	42.21	0.90%	5,448
May 20, 2026	41.63	42.45	41.48	42.36	41.83	2.12%	11,596
May 19, 2026	41.51	41.60	41.27	41.48	40.96	-0.41%	29,978
May 18, 2026	41.50	41.71	41.42	41.65	41.13	1.77%	6,319
May 15, 2026	40.98	40.98	40.93	40.93	40.42	-1.98%	775
May 14, 2026	41.92	41.94	41.75	41.75	41.23	-0.38%	3,978
May 13, 2026	41.57	41.91	41.57	41.91	41.39	0.62%	3,419
May 12, 2026	41.70	41.70	41.51	41.65	41.13	-1.81%	3,149
May 11, 2026	42.67	42.67	42.42	42.42	41.89	-1.18%	1,544
May 8, 2026	42.93	42.96	42.77	42.92	42.39	1.24%	2,407
May 7, 2026	43.13	43.13	42.40	42.40	41.87	-1.88%	574
May 6, 2026	42.99	43.21	42.92	43.21	42.67	2.88%	2,079
May 5, 2026	41.74	42.07	41.74	42.00	41.48	1.20%	2,103
May 4, 2026	41.80	41.80	41.18	41.50	40.98	-1.67%	7,196
May 1, 2026	42.43	42.43	42.20	42.20	41.68	0.17%	946
Apr 30, 2026	41.83	42.13	41.83	42.13	41.61	1.98%	6,232
Apr 29, 2026	41.58	41.58	41.32	41.32	40.80	-1.39%	787
Apr 28, 2026	41.98	41.98	41.90	41.90	41.38	-1.23%	1,341
Apr 27, 2026	42.45	42.47	42.36	42.42	41.89	-0.33%	446
Apr 24, 2026	42.41	42.56	42.33	42.56	42.03	0.32%	4,554
Apr 23, 2026	42.80	42.80	42.00	42.43	41.90	-1.78%	6,662
Apr 22, 2026	43.12	43.20	43.12	43.20	42.66	0.84%	524
Apr 21, 2026	43.49	43.49	42.83	42.83	42.30	-1.67%	1,133
Apr 20, 2026	43.58	43.62	43.36	43.56	43.02	-0.79%	3,900
Apr 17, 2026	44.13	44.18	43.91	43.91	43.36	2.36%	1,199
Apr 16, 2026	43.37	43.37	42.79	42.89	42.36	0.09%	790
Apr 15, 2026	42.77	42.87	42.77	42.86	42.32	-0.71%	504
Apr 14, 2026	43.09	43.16	43.09	43.16	42.62	1.99%	1,620
Apr 13, 2026	41.70	42.34	41.70	42.32	41.79	0.63%	1,170
Apr 10, 2026	42.05	42.06	41.77	42.06	41.53	0.95%	6,245
Apr 9, 2026	41.54	41.85	41.43	41.66	41.14	-1.10%	6,230
Apr 8, 2026	42.24	42.24	41.74	42.13	41.60	5.20%	2,922
Apr 7, 2026	39.74	40.04	39.74	40.04	39.54	-0.75%	812
Apr 6, 2026	39.93	40.34	39.93	40.34	39.84	1.57%	1,803
Apr 2, 2026	39.25	39.80	39.18	39.72	39.23	-1.51%	38,650
Apr 1, 2026	39.91	40.33	39.77	40.33	39.83	2.18%	992
Mar 31, 2026	39.42	39.53	39.42	39.47	38.98	3.35%	2,580
Mar 30, 2026	38.13	38.27	38.02	38.19	37.72	-1.06%	1,634
Mar 27, 2026	38.72	38.84	38.45	38.60	38.12	-1.42%	1,813
Mar 26, 2026	39.42	39.42	39.15	39.15	38.67	-1.45%	1,502
Mar 25, 2026	39.71	40.02	39.71	39.73	39.24	1.01%	2,673
Mar 24, 2026	39.15	39.65	39.07	39.33	38.84	-1.32%	2,495
Mar 23, 2026	39.76	40.23	39.70	39.86	39.36	2.67%	9,687
Mar 20, 2026	39.28	39.28	38.38	38.82	38.34	-2.44%	9,670
Mar 19, 2026	39.55	40.19	39.55	39.79	39.30	-0.84%	19,299
Mar 18, 2026	40.82	40.86	40.13	40.13	39.63	-1.64%	921
Mar 17, 2026	40.86	40.86	40.80	40.80	40.29	0.12%	745
Mar 16, 2026	40.66	40.75	40.60	40.75	40.24	1.56%	1,096
Mar 13, 2026	40.85	40.85	40.00	40.12	39.62	-2.18%	6,316
Mar 12, 2026	41.00	41.25	41.00	41.01	40.50	-1.63%	1,041
Mar 11, 2026	41.54	41.69	41.54	41.69	41.17	-0.19%	1,863
Mar 10, 2026	42.46	42.76	41.77	41.77	41.25	-0.48%	1,446
Mar 9, 2026	41.17	41.97	40.94	41.97	41.45	0.05%	6,631
Mar 6, 2026	41.68	42.08	41.58	41.95	41.43	-0.32%	15,227
Mar 5, 2026	42.17	42.17	41.71	42.09	41.56	-1.62%	1,644
Mar 4, 2026	42.43	42.78	42.43	42.78	42.24	0.89%	1,411
Mar 3, 2026	41.89	42.68	41.64	42.40	41.87	-3.13%	7,475
Mar 2, 2026	43.65	43.91	43.60	43.77	43.23	-1.41%	3,472
Feb 27, 2026	44.51	44.77	44.40	44.40	43.85	-0.94%	4,718
Feb 26, 2026	44.62	44.83	44.58	44.82	44.26	0.30%	2,725
Feb 25, 2026	44.60	44.73	44.59	44.69	44.13	0.94%	1,322
Feb 24, 2026	44.41	44.41	44.25	44.27	43.72	0.09%	1,889
Feb 23, 2026	44.39	44.39	44.02	44.23	43.68	-0.68%	7,837
Feb 20, 2026	44.58	44.66	44.44	44.53	43.98	1.26%	2,621
Feb 19, 2026	44.12	44.12	43.90	43.98	43.43	-0.73%	5,333
Feb 18, 2026	44.30	44.53	44.24	44.30	43.75	-0.18%	2,121
Feb 17, 2026	43.80	44.38	43.65	44.38	43.83	-0.06%	34,228
Feb 13, 2026	44.04	44.46	44.04	44.41	43.86	0.72%	2,032
Feb 12, 2026	44.73	44.77	44.09	44.09	43.54	-0.40%	1,888
Feb 11, 2026	44.47	44.49	44.27	44.27	43.72	-0.48%	2,997
Feb 10, 2026	44.70	44.70	44.48	44.48	43.93	-0.31%	3,674
Feb 9, 2026	44.13	44.62	43.96	44.62	44.06	0.79%	6,139
Feb 6, 2026	43.85	44.27	43.85	44.27	43.72	2.17%	7,970
Feb 5, 2026	43.78	43.78	43.33	43.33	42.79	-2.45%	3,061
Feb 4, 2026	44.81	44.81	44.24	44.42	43.87	0.86%	7,683
Feb 3, 2026	44.18	44.36	44.00	44.04	43.49	-0.69%	5,503