Cboe BZX · EWUS · ETF
iShares MSCI United Kingdom Small Cap ETF (EWUS) ETF price history
Every Cboe BZX trading session of iShares MSCI United Kingdom Small Cap ETF from Jan 26, 2012 to Sep 28, 2026: 3,689 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EWUS adjusted close, 2012 to 2026
- $46.45
- All time high, 2026
- $46.45
- 52 week high, $37.21 low
- 3,689
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
EWUS key facts
- iShares MSCI United Kingdom Small Cap ETF (EWUS) closed at $43.78 on Sep 28, 2026 on Cboe BZX.
- EWUS's all time high close is $46.45, set on Aug 25, 2026; its all time low close is $16.83 on Jun 5, 2012.
- EWUS's 52 week range is $37.21 to $46.45.
- EWUS returned +11.7% over the year to Sep 28, 2026 and +9.1% over five years.
- Over ten years EWUS returned +62%, +5.0% a year compounded.
- EWUS's deepest drawdown was -49.3% from Dec 16, 2019 to Mar 23, 2020.
- DataCedar holds 3,689 daily sessions of EWUS history from Jan 26, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EWUS price chart, 2012 to 2026
EWUS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | +4.9% |
| 6 months | +14.9% |
| Year to date | +5.3% |
| 1 year | +11.7% |
| 3 years | +57.0% |
| 5 years | +9.1% |
| 10 years | +62.4% |
| Since Jan 26, 2012 | +146.8% |
| Compound annual growth, 14.7 years | +6.4% |
EWUS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $46.45 on Aug 25, 2026
- All time low close
- $16.83 on Jun 5, 2012
- 52 week high
- $46.45 on Aug 25, 2026
- 52 week low
- $37.21 on Nov 20, 2025
- Deepest drawdown
- -49.3% from Dec 16, 2019 to Mar 23, 2020, recovered Feb 5, 2021
- Best single session
- +10.4% on Mar 24, 2020
- Worst single session
- -15.6% on Jun 24, 2016
- Volatility, 1 year annualised
- 18.2%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2012
- 2.5×
- Best calendar year
- 2013, +39%
- Worst calendar year
- 2022, -31%
EWUS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jan 26, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $41.25 | $46.45 | $37.55 | $43.78 | +5.9% | 1M | 185 |
| 2025 | $32.85 | $41.64 | $29.15 | $41.34 | +25.1% | 1.2M | 250 |
| 2024 | $31.23 | $37.28 | $29.84 | $33.04 | +3.5% | 3.1M | 252 |
| 2023 | $27.95 | $32.21 | $25.43 | $31.91 | +15.4% | 1.4M | 250 |
| 2022 | $40.48 | $40.72 | $21.88 | $27.65 | -31.2% | 3.1M | 251 |
| 2021 | $36.22 | $43.21 | $35.23 | $40.18 | +12.6% | 5.1M | 252 |
| 2020 | $36.75 | $36.80 | $17.86 | $35.69 | -2.6% | 7.5M | 253 |
| 2019 | $27.06 | $36.99 | $26.81 | $36.64 | +35.1% | 2.2M | 252 |
| 2018 | $34.04 | $35.97 | $26.04 | $27.11 | -20.1% | 2.2M | 251 |
| 2017 | $25.80 | $34.09 | $25.79 | $33.95 | +32.2% | 1.2M | 251 |
| 2016 | $28.51 | $30.08 | $22.65 | $25.69 | -11.6% | 3.1M | 252 |
| 2015 | $26.74 | $31.61 | $25.65 | $29.07 | +8.4% | 1M | 252 |
| 2014 | $29.28 | $31.16 | $24.13 | $26.82 | -8.1% | 2.6M | 252 |
| 2013 | $21.30 | $29.40 | $21.26 | $29.17 | +39.0% | 993K | 252 |
| 2012 | $17.80 | $21.16 | $16.83 | $20.99 | n/a | 585.8K | 234 |
EWUS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $43.78 | -4.1% |
| August 2026 | $45.68 | +3.4% |
| July 2026 | $44.18 | +5.2% |
| June 2026 | $41.99 | -1.6% |
| May 2026 | $42.68 | +2.6% |
| April 2026 | $41.61 | +6.7% |
| March 2026 | $38.98 | -11.1% |
| February 2026 | $43.85 | +0.5% |
| January 2026 | $43.63 | +5.5% |
| December 2025 | $41.34 | +3.9% |
| November 2025 | $39.78 | +1.1% |
| October 2025 | $39.36 | -1.2% |
About the EWUS data
Daily bars. 3,689 sessions from Jan 26, 2012 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 26, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EWUS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- EUV Corgi Lithography & Semiconductor Photonics ETF
- EUVX Corgi Lithography & Semiconductor Photonics 2x Daily ETF
- EVLU iShares MSCI Emerging Markets Value Factor ETF
- EVUS iShares ESG Aware MSCI USA Value ETF
- EXPN Horizon Expansion Leaders ETF
- EYES Corgi Data & Surveillance ETF
- EYLD Cambria Emerging Shareholder Yield ETF
- EZBC Franklin Templeton Digital Holdings Trust
Common questions
EWUS share price history
