USA Equal Weighted Ishares MSCI ETF (NY: EUSA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2011 | 21.74 | 21.73 | 21.73 | 21.73 | 966 | +0.05(+0.23%) |
| Aug 30, 2011 | 21.49 | 21.68 | 21.49 | 21.68 | 1,569 | +0.14(+0.65%) |
| Aug 29, 2011 | 21.28 | 21.70 | 21.28 | 21.54 | 82,834 | +0.91(+4.42%) |
| Aug 24, 2011 | 20.86 | 20.63 | 20.63 | 20.63 | 1,449 | +0.03(+0.16%) |
| Aug 23, 2011 | 20.07 | 20.60 | 20.03 | 20.60 | 20,615 | +0.48(+2.39%) |
| Aug 22, 2011 | 20.02 | 20.60 | 20.02 | 20.12 | 293,028 | -0.05(-0.25%) |
| Aug 18, 2011 | 20.34 | 20.17 | 20.17 | 20.17 | 2,415 | -1.23(-5.73%) |
| Aug 17, 2011 | 21.70 | 21.70 | 21.30 | 21.39 | 362 | +0.19(+0.90%) |
| Aug 16, 2011 | 21.20 | 21.20 | 21.20 | 21.20 | 120 | -0.16(-0.74%) |
| Aug 12, 2011 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +1.28(+6.35%) |
| Aug 10, 2011 | 20.08 | 20.08 | 20.08 | 20.08 | 1,569 | +0.21(+1.04%) |
| Aug 09, 2011 | 20.50 | 20.73 | 19.88 | 19.88 | 1,086 | -0.02(-0.09%) |
| Aug 08, 2011 | 20.50 | 20.50 | 19.50 | 19.89 | 1,948 | -1.25(-5.91%) |
| Aug 05, 2011 | 21.76 | 21.76 | 20.83 | 21.14 | 798 | +0.05(+0.24%) |
| Aug 04, 2011 | 22.28 | 22.29 | 21.09 | 21.09 | 7,214 | -0.99(-4.46%) |
| Aug 03, 2011 | 22.30 | 22.30 | 21.90 | 22.08 | 1,841 | -0.94(-4.10%) |
| Aug 01, 2011 | 23.49 | 23.02 | 23.02 | 23.02 | 4,105 | -0.07(-0.32%) |
| Jul 29, 2011 | 23.10 | 23.10 | 23.10 | 23.10 | 120 | +0.05(+0.21%) |
| Jul 28, 2011 | 22.95 | 23.05 | 22.95 | 23.05 | 362 | -0.29(-1.24%) |
| Jul 19, 2011 | 23.34 | 23.34 | 23.34 | 23.34 | 362 | +0.28(+1.22%) |
| Jul 18, 2011 | 23.06 | 23.06 | 23.06 | 23.06 | 241 | -0.36(-1.52%) |
| Jul 13, 2011 | 23.41 | 23.41 | 23.41 | 23.41 | 120 | +0.07(+0.28%) |
| Jul 11, 2011 | 23.23 | 23.35 | 23.35 | 23.35 | 2,294 | -0.34(-1.43%) |
| Jul 06, 2011 | 23.69 | 23.69 | 23.69 | 23.69 | 603 | +0.01(+0.04%) |
| Jul 05, 2011 | 23.23 | 23.68 | 23.23 | 23.68 | 17,950 | +0.31(+1.34%) |
| Jun 30, 2011 | 23.36 | 23.36 | 23.36 | 23.36 | 241 | +0.89(+3.98%) |
| Jun 24, 2011 | 22.64 | 22.47 | 22.47 | 22.47 | 3,260 | -0.25(-1.09%) |
| Jun 23, 2011 | 22.50 | 22.72 | 22.36 | 22.72 | 15,613 | -0.42(-1.83%) |
| Jun 22, 2011 | 23.15 | 23.16 | 23.14 | 23.14 | 12,388 | +0.22(+0.98%) |
| Jun 21, 2011 | 23.04 | 23.04 | 22.91 | 22.91 | 724 | +0.25(+1.10%) |
| Jun 20, 2011 | 22.67 | 22.67 | 22.67 | 22.67 | 2,510 | +0.02(+0.11%) |
| Jun 17, 2011 | 22.78 | 23.10 | 22.48 | 22.64 | 7,389 | -0.27(-1.16%) |
| Jun 16, 2011 | 22.65 | 22.91 | 22.50 | 22.91 | 5,886 | -0.11(-0.47%) |
| Jun 15, 2011 | 23.16 | 23.16 | 22.97 | 23.01 | 1,183 | -0.19(-0.82%) |
| Jun 14, 2011 | 22.98 | 23.20 | 22.98 | 23.20 | 1,101 | +0.45(+1.97%) |
| Jun 13, 2011 | 22.79 | 22.81 | 22.72 | 22.76 | 1,613 | -0.20(-0.89%) |
| Jun 10, 2011 | 22.82 | 23.06 | 22.82 | 22.96 | 567 | -0.06(-0.26%) |
| Jun 09, 2011 | 22.96 | 23.07 | 22.96 | 23.02 | 1,545 | +0.17(+0.76%) |
| Jun 08, 2011 | 22.98 | 22.98 | 22.85 | 22.85 | 1,328 | -0.08(-0.36%) |
| Jun 07, 2011 | 23.12 | 23.12 | 22.93 | 22.93 | 603 | -0.03(-0.14%) |
| Jun 06, 2011 | 23.19 | 23.19 | 22.96 | 22.96 | 1,243 | -0.26(-1.11%) |
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.
