USA Equal Weighted Ishares MSCI ETF (NY: EUSA )
89.00
+0.48
(+0.54%)
Streaming Delayed Price
Updated: 10:36 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%) |
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.