iShares MSCI United Kingdom Small Cap ETF (EWUS)

BATS: EWUS · Real-Time Price · USD

41.90

-0.52 (-1.23%)

At close: Apr 28, 2026, 4:00 PM EDT

41.90

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

EWUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.98	41.98	41.98	41.98	-	-1.05%	1,099
Apr 27, 2026	42.45	42.47	42.36	42.42	42.42	-0.33%	446
Apr 24, 2026	42.41	42.56	42.33	42.56	42.56	0.32%	4,554
Apr 23, 2026	42.80	42.80	42.00	42.43	42.43	-1.78%	6,662
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
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