USA Equal Weighted Ishares MSCI ETF (NY: EUSA )
89.03
+0.51
(+0.58%)
Streaming Delayed Price
Updated: 10:55 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2011 | 24.41 | 24.41 | 24.07 | 24.16 | 603 | +0.29(+1.21%) |
| Apr 26, 2011 | 23.87 | 23.87 | 23.87 | 23.87 | 0 | +0.14(+0.59%) |
| Apr 25, 2011 | 23.73 | 23.73 | 23.73 | 23.73 | 144 | +0.12(+0.49%) |
| Apr 21, 2011 | 23.68 | 23.68 | 23.61 | 23.61 | 1,086 | +0.06(+0.25%) |
| Apr 20, 2011 | 23.58 | 23.58 | 23.53 | 23.55 | 784 | +0.17(+0.74%) |
| Apr 15, 2011 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | +0.16(+0.68%) |
| Apr 14, 2011 | 23.22 | 23.22 | 23.22 | 23.22 | 144 | -0.02(-0.07%) |
| Apr 13, 2011 | 23.31 | 23.31 | 23.24 | 23.24 | 241 | +0.36(+1.56%) |
| Apr 12, 2011 | 22.83 | 22.88 | 22.83 | 22.88 | 241 | -0.60(-2.54%) |
| Apr 07, 2011 | 23.48 | 23.48 | 23.48 | 23.48 | 0 | -0.06(-0.25%) |
| Apr 04, 2011 | 23.54 | 23.54 | 23.54 | 23.54 | 0 | -0.03(-0.14%) |
| Apr 01, 2011 | 23.62 | 23.64 | 23.51 | 23.57 | 1,300 | +0.31(+1.35%) |
| Mar 28, 2011 | 23.07 | 23.25 | 23.25 | 23.25 | 483 | +0.13(+0.57%) |
| Mar 22, 2011 | 23.12 | 23.12 | 23.12 | 23.12 | 0 | +0.55(+2.42%) |
| Mar 17, 2011 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | -0.31(-1.34%) |
| Mar 14, 2011 | 22.88 | 22.88 | 22.88 | 22.88 | 0 | -0.27(-1.15%) |
| Mar 11, 2011 | 23.15 | 23.15 | 23.15 | 23.15 | 966 | +0.14(+0.61%) |
| Mar 10, 2011 | 23.01 | 23.01 | 23.01 | 23.01 | 2,173 | -0.40(-1.70%) |
| Mar 09, 2011 | 23.40 | 23.40 | 23.40 | 23.40 | 141 | +0.00(+0.00%) |
| Mar 08, 2011 | 23.40 | 23.40 | 23.40 | 23.40 | 1,674 | +0.12(+0.50%) |
| Mar 04, 2011 | 23.29 | 23.29 | 23.29 | 23.29 | 0 | -0.16(-0.69%) |
| Mar 03, 2011 | 23.46 | 23.46 | 23.45 | 23.45 | 1,690 | -0.02(-0.08%) |
| Feb 28, 2011 | 23.54 | 23.47 | 23.47 | 23.47 | 2,656 | +0.17(+0.71%) |
| Feb 25, 2011 | 23.31 | 23.31 | 23.30 | 23.30 | 4,997 | +0.07(+0.29%) |
| Feb 22, 2011 | 23.61 | 23.24 | 23.24 | 23.24 | 2,294 | -0.24(-1.02%) |
| Feb 18, 2011 | 23.73 | 23.73 | 23.48 | 23.48 | 7,124 | -0.18(-0.76%) |
| Feb 17, 2011 | 23.66 | 23.66 | 23.66 | 23.66 | 120 | +0.21(+0.88%) |
| Feb 15, 2011 | 23.69 | 23.45 | 23.45 | 23.45 | 49,024 | -0.12(-0.49%) |
| Feb 14, 2011 | 23.57 | 23.57 | 23.57 | 23.57 | 120 | +0.23(+0.99%) |
| Feb 09, 2011 | 23.34 | 23.34 | 23.34 | 23.34 | 120 | -0.06(-0.25%) |
| Feb 08, 2011 | 23.40 | 23.40 | 23.40 | 23.40 | 1,284 | +0.05(+0.21%) |
| Feb 07, 2011 | 23.24 | 23.35 | 23.24 | 23.35 | 4,117 | +0.79(+3.51%) |
| Jan 28, 2011 | 22.63 | 22.55 | 22.55 | 22.55 | 603 | +0.09(+0.42%) |
| Jan 20, 2011 | 22.46 | 22.46 | 22.46 | 22.46 | 2,294 | -0.22(-0.95%) |
| Jan 12, 2011 | 22.67 | 22.67 | 22.67 | 22.67 | 9,297 | +0.15(+0.66%) |
| Jan 11, 2011 | 22.53 | 22.53 | 22.53 | 22.53 | 120 | +0.10(+0.44%) |
| Jan 10, 2011 | 22.43 | 22.43 | 22.43 | 22.43 | 178 | -0.02(-0.11%) |
| Jan 06, 2011 | 22.45 | 22.45 | 22.45 | 22.45 | 2,898 | -0.07(-0.33%) |
| Jan 05, 2011 | 22.40 | 22.53 | 22.40 | 22.52 | 1,775 | -0.03(-0.15%) |
| Jan 04, 2011 | 22.56 | 22.56 | 22.56 | 22.56 | 120 | +0.28(+1.26%) |
| Dec 29, 2010 | 22.28 | 22.28 | 22.28 | 22.28 | 241 | +0.09(+0.41%) |
| Dec 28, 2010 | 22.19 | 22.19 | 22.19 | 22.19 | 437 | +0.05(+0.22%) |
| Dec 27, 2010 | 22.12 | 22.14 | 22.12 | 22.14 | 1,449 | -0.15(-0.67%) |
| Dec 21, 2010 | 22.25 | 22.29 | 22.29 | 22.29 | 241 | +0.26(+1.20%) |
| Dec 15, 2010 | 22.04 | 22.02 | 22.02 | 22.02 | 845 | +0.03(+0.12%) |
| Dec 13, 2010 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.00(+0.00%) |
| Dec 10, 2010 | 22.00 | 22.00 | 22.00 | 22.00 | 10,746 | +0.12(+0.53%) |
| Dec 09, 2010 | 21.88 | 21.88 | 21.88 | 21.88 | 241 | +0.03(+0.15%) |
| Dec 07, 2010 | 21.85 | 21.85 | 21.85 | 21.85 | 845 | +0.12(+0.57%) |
| Dec 06, 2010 | 21.57 | 21.72 | 21.57 | 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 | 20.94 | 20.94 | 20.94 | 20.94 | 0 | +0.05(+0.24%) |
| Nov 16, 2010 | 20.89 | 20.89 | 20.89 | 20.89 | 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 | 62,186 | -0.01(-0.04%) |
| Nov 05, 2010 | 21.66 | 21.66 | 21.66 | 21.66 | 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 | 17,508 | +0.10(+0.47%) |
| Nov 01, 2010 | 21.13 | 21.13 | 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%) |
| Oct 04, 2010 | 20.04 | 20.04 | 20.04 | 20.04 | 120 | -0.20(-0.98%) |
| Sep 29, 2010 | 20.24 | 20.24 | 20.24 | 20.24 | 120 | +0.37(+1.88%) |
| Sep 13, 2010 | 19.87 | 19.87 | 19.87 | 19.87 | 120 | +1.24(+6.67%) |
| Aug 31, 2010 | 18.61 | 18.63 | 18.63 | 18.63 | 241 | -0.18(-0.97%) |
| Aug 27, 2010 | 18.81 | 18.81 | 18.81 | 18.81 | 845 | +0.09(+0.49%) |
| Aug 24, 2010 | 18.72 | 18.72 | 18.72 | 18.72 | 362 | -0.20(-1.05%) |
| Aug 23, 2010 | 18.91 | 18.91 | 18.91 | 18.91 | 120 | -0.42(-2.18%) |
| Aug 18, 2010 | 19.35 | 19.34 | 19.34 | 19.34 | 241 | -0.49(-2.46%) |
| Aug 06, 2010 | 19.83 | 19.83 | 19.83 | 19.83 | 241 | +0.05(+0.25%) |
| Aug 02, 2010 | 19.69 | 19.78 | 19.78 | 19.78 | 1,328 | +0.07(+0.38%) |
| Jul 27, 2010 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.71(+3.75%) |
| Jul 20, 2010 | 18.99 | 18.99 | 18.99 | 18.99 | 1,207 | +0.44(+2.37%) |
| Jun 29, 2010 | 18.55 | 18.55 | 18.55 | 18.55 | 2,656 | -0.42(-2.23%) |
| Jun 09, 2010 | 18.84 | 18.97 | 18.97 | 18.97 | 2,898 | +0.45(+2.41%) |
| Jun 08, 2010 | 18.53 | 18.53 | 18.53 | 18.53 | 1,207 | -0.13(-0.71%) |
| Jun 07, 2010 | 18.66 | 18.66 | 18.66 | 18.66 | 603 | +0.04(+0.22%) |
| May 25, 2010 | 18.68 | 18.62 | 18.62 | 18.62 | 1,569 | -1.14(-5.78%) |
| May 19, 2010 | 19.76 | 19.76 | 19.76 | 19.76 | 845 | -0.32(-1.61%) |
| May 17, 2010 | 20.08 | 20.08 | 20.08 | 20.08 | 4,950 | -0.56(-2.73%) |
| May 13, 2010 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.05(+0.22%) |
| May 12, 2010 | 20.58 | 20.60 | 20.58 | 20.60 | 784 | +0.31(+1.53%) |
| May 11, 2010 | 20.02 | 20.29 | 20.01 | 20.29 | 6,758 | -0.11(-0.53%) |
| May 10, 2010 | 20.40 | 20.40 | 20.40 | 20.40 | 3,622 | +0.81(+4.14%) |
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.
