USA Equal Weighted Ishares MSCI ETF (NY: EUSA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2010 | 22.28 | 22.28 | 22.28 | 22.28 | 241 | +0.09(+0.41%) |
| Dec 28, 2010 | 22.18 | 22.18 | 22.18 | 22.18 | 437 | +0.05(+0.22%) |
| Dec 27, 2010 | 22.12 | 22.13 | 22.12 | 22.13 | 1,449 | -0.15(-0.67%) |
| Dec 21, 2010 | 22.25 | 22.28 | 22.28 | 22.28 | 241 | +0.26(+1.20%) |
| Dec 15, 2010 | 22.04 | 22.02 | 22.02 | 22.02 | 845 | +0.03(+0.12%) |
| Dec 13, 2010 | 21.99 | 21.99 | 21.99 | 21.99 | 0 | +0.00(+0.00%) |
| Dec 10, 2010 | 21.99 | 21.99 | 21.99 | 21.99 | 10,747 | +0.12(+0.53%) |
| Dec 09, 2010 | 21.88 | 21.88 | 21.88 | 21.88 | 241 | +0.03(+0.15%) |
| Dec 07, 2010 | 21.84 | 21.84 | 21.84 | 21.84 | 845 | +0.12(+0.57%) |
| Dec 06, 2010 | 21.56 | 21.72 | 21.56 | 21.72 | 2,354 | +0.60(+2.86%) |
| Nov 26, 2010 | 21.12 | 21.12 | 21.12 | 21.12 | 0 | -0.03(-0.16%) |
| Nov 24, 2010 | 21.15 | 21.15 | 21.15 | 21.15 | 2,535 | +0.03(+0.14%) |
| Nov 19, 2010 | 21.12 | 21.12 | 21.12 | 21.12 | 0 | +0.19(+0.88%) |
| Nov 17, 2010 | 20.93 | 20.93 | 20.93 | 20.93 | 0 | +0.05(+0.24%) |
| Nov 16, 2010 | 20.88 | 20.88 | 20.88 | 20.88 | 603 | -0.50(-2.32%) |
| Nov 15, 2010 | 21.38 | 21.38 | 21.26 | 21.38 | 734 | -0.07(-0.35%) |
| Nov 11, 2010 | 21.46 | 21.46 | 21.46 | 21.46 | 0 | -0.09(-0.42%) |
| Nov 10, 2010 | 21.56 | 21.56 | 21.55 | 21.55 | 241 | -0.10(-0.46%) |
| Nov 09, 2010 | 21.65 | 21.65 | 21.65 | 21.65 | 241 | +0.00(+0.00%) |
| Nov 08, 2010 | 21.59 | 21.66 | 21.59 | 21.65 | 62,191 | -0.01(-0.04%) |
| Nov 05, 2010 | 21.65 | 21.65 | 21.65 | 21.65 | 1,207 | +0.66(+3.16%) |
| Nov 03, 2010 | 20.99 | 20.99 | 20.99 | 20.99 | 120 | -0.17(-0.78%) |
| Nov 02, 2010 | 21.55 | 21.55 | 21.09 | 21.16 | 17,510 | +0.10(+0.47%) |
| Nov 01, 2010 | 21.12 | 21.12 | 21.06 | 21.06 | 1,071 | +0.31(+1.48%) |
| Oct 15, 2010 | 20.75 | 20.75 | 20.75 | 20.75 | 120 | +0.71(+3.55%) |
| Oct 14, 2010 | 20.04 | 20.04 | 20.04 | 20.04 | 1,207 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
