MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWUS — iShares MSCI United Kingdom Small-Cap ETF
Cboe BZXiShares MSCI United Kingdom Small-Cap ETF
$43.04
+0.11(+0.25%)
- O
- 42.96
- H
- 43.09
- L
- 42.87
- V
- 4.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.04
Period Return+20.55%
Period High$46.45
Period Low$35.70
Avg Daily Volume5.1K
Total Trading Days365
EWUS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.96 | $43.09 | $42.87 | $43.04 | +$0.11 | +0.25% | 4,726 | $43.07 | $42.87 $43.09 |
| Oct 1, 2026 | $42.93 | $42.93 | $42.93 | $42.93 | $-0.73 | -1.68% | 392 | $42.93 | $42.93 $42.93 |
| Sep 30, 2026 | $43.88 | $43.88 | $43.66 | $43.66 | +$0.03 | +0.07% | 12,316 | $43.73 | $43.66 $43.88 |
| Sep 29, 2026 | $43.63 | $43.63 | $43.63 | $43.63 | $-0.15 | -0.35% | 204 | $43.52 | $43.63 $43.63 |
| Sep 28, 2026 | $43.66 | $43.78 | $43.66 | $43.78 | +$0.27 | +0.62% | 283 | $43.78 | $43.66 $43.78 |
| Sep 25, 2026 | $43.37 | $43.53 | $43.28 | $43.51 | +$0.29 | +0.67% | 5,080 | $43.44 | $43.28 $43.53 |
| Sep 24, 2026 | $43.27 | $43.27 | $43.22 | $43.22 | $-0.20 | -0.45% | 292 | $43.25 | $43.22 $43.27 |
| Sep 23, 2026 | $43.62 | $43.62 | $43.32 | $43.42 | $-1.02 | -2.31% | 3,746 | $43.38 | $43.32 $43.62 |
| Sep 22, 2026 | $44.42 | $44.56 | $44.31 | $44.44 | +$0.09 | +0.20% | 1,281 | $44.40 | $44.31 $44.56 |
| Sep 21, 2026 | $44.25 | $44.36 | $44.24 | $44.36 | +$0.70 | +1.60% | 1,705 | $44.26 | $44.24 $44.36 |
| Sep 18, 2026 | $43.56 | $43.66 | $43.56 | $43.66 | $-0.35 | -0.80% | 1,708 | $43.61 | $43.56 $43.66 |
| Sep 17, 2026 | $44.14 | $44.20 | $44.01 | $44.01 | +$0.36 | +0.83% | 4,401 | $44.13 | $44.01 $44.20 |
| Sep 16, 2026 | $43.74 | $43.91 | $43.65 | $43.65 | +$0.06 | +0.13% | 1,271 | $43.85 | $43.65 $43.91 |
| Sep 15, 2026 | $43.59 | $43.61 | $43.56 | $43.59 | +$0.01 | +0.01% | 2,532 | $43.58 | $43.56 $43.61 |
| Sep 14, 2026 | $43.70 | $43.76 | $43.59 | $43.59 | $-0.44 | -1.01% | 1,027 | $43.70 | $43.59 $43.76 |
| Sep 11, 2026 | $43.98 | $44.03 | $43.98 | $44.03 | +$0.40 | +0.91% | 529 | $43.99 | $43.98 $44.03 |
| Sep 10, 2026 | $43.71 | $43.81 | $43.56 | $43.63 | $-0.44 | -0.99% | 2,793 | $43.64 | $43.56 $43.81 |
| Sep 9, 2026 | $44.07 | $44.09 | $44.07 | $44.07 | $-0.45 | -1.02% | 572 | $44.10 | $44.07 $44.09 |
| Sep 8, 2026 | $44.85 | $44.85 | $44.52 | $44.52 | $-0.71 | -1.56% | 3,237 | $44.75 | $44.52 $44.85 |
| Sep 4, 2026 | $45.42 | $45.43 | $45.23 | $45.23 | +$0.24 | +0.54% | 2,293 | $45.37 | $45.23 $45.43 |
| Sep 3, 2026 | $44.89 | $44.99 | $44.75 | $44.99 | +$0.48 | +1.08% | 3,382 | $44.81 | $44.75 $44.99 |
| Sep 2, 2026 | $44.57 | $44.57 | $44.45 | $44.50 | $-0.31 | -0.70% | 994 | $44.52 | $44.45 $44.57 |
| Sep 1, 2026 | $44.87 | $44.87 | $44.79 | $44.82 | $-0.86 | -1.89% | 786 | $44.87 | $44.79 $44.87 |
| Aug 31, 2026 | $45.87 | $45.87 | $45.64 | $45.68 | $-0.29 | -0.63% | 1,364 | $45.78 | $45.64 $45.87 |
| Aug 28, 2026 | $46.20 | $46.20 | $45.93 | $45.97 | $-0.24 | -0.51% | 1,067 | $46.09 | $45.93 $46.20 |
| Aug 27, 2026 | $46.19 | $46.20 | $46.17 | $46.20 | +$0.12 | +0.26% | 1,172 | $46.23 | $46.17 $46.20 |
| Aug 26, 2026 | $46.41 | $46.41 | $46.08 | $46.08 | $-0.37 | -0.80% | 1,055 | $46.29 | $46.08 $46.41 |
| Aug 25, 2026 | $46.31 | $46.45 | $46.31 | $46.45 | +$0.48 | +1.05% | 322 | $46.35 | $46.31 $46.45 |
| Aug 24, 2026 | $45.93 | $46.12 | $45.93 | $45.97 | +$0.02 | +0.03% | 9,663 | $46.01 | $45.93 $46.12 |
| Aug 21, 2026 | $45.87 | $46.01 | $45.85 | $45.95 | +$0.48 | +1.06% | 3,337 | $45.95 | $45.85 $46.01 |