iShares MSCI United Kingd... (EWUS)
CBOE: EWUS
· Real-Time Price · USD
40.60
0.00 (0.01%)
At close: Aug 15, 2025, 2:27 PM
EWUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 40.70 | 40.70 | 40.55 | 40.60 | 40.60 | -0.88% | 1,000 |
| Aug 14, 2025 | 40.54 | 40.96 | 40.54 | 40.96 | 40.96 | -0.02% | 1,800 |
| Aug 13, 2025 | 40.89 | 40.97 | 40.89 | 40.97 | 40.97 | 0.29% | 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% | 1,400 |
| Aug 8, 2025 | 40.74 | 40.89 | 40.63 | 40.70 | 40.70 | 0.10% | 2,904 |
| Aug 7, 2025 | 40.80 | 40.80 | 40.48 | 40.66 | 40.66 | 0.17% | 2,648 |
| Aug 6, 2025 | 40.38 | 40.59 | 40.38 | 40.59 | 40.59 | 0.54% | 2,300 |
| 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 | 0.78% | 14,341 |
| Aug 1, 2025 | 39.58 | 39.94 | 39.58 | 39.94 | 39.94 | -0.62% | 5,700 |
| Jul 31, 2025 | 40.06 | 40.25 | 39.99 | 40.19 | 40.19 | 1.06% | 3,700 |
| Jul 30, 2025 | 39.81 | 39.97 | 39.66 | 39.77 | 39.77 | -1.12% | 14,500 |
| Jul 29, 2025 | 40.24 | 40.27 | 40.14 | 40.22 | 40.22 | -0.49% | 10,200 |
| Jul 28, 2025 | 40.74 | 40.77 | 40.41 | 40.42 | 40.42 | -1.61% | 5,900 |
| Jul 25, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.39% | 100 |
| Jul 24, 2025 | 41.44 | 41.44 | 41.24 | 41.24 | 41.24 | -0.51% | 313 |
| Jul 23, 2025 | 41.20 | 41.45 | 41.17 | 41.45 | 41.45 | 0.80% | 1,234 |
| Jul 22, 2025 | 41.16 | 41.17 | 41.12 | 41.12 | 41.12 | 0.46% | 800 |
| Jul 21, 2025 | 40.97 | 40.97 | 40.90 | 40.93 | 40.93 | 0.76% | 1,200 |