Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USA Equal Weighted Ishares MSCI ETF (NY: EUSA )

87.99 -0.34 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 32.48 32.53 32.47 32.50 495,460 +0.06(+0.19%)
Nov 27, 2013 32.43 32.45 32.36 32.44 36,143 +0.04(+0.13%)
Nov 26, 2013 32.40 32.40 32.37 32.40 4,946 +0.07(+0.20%)
Nov 25, 2013 32.43 32.43 32.30 32.33 9,821 -0.02(-0.08%)
Nov 22, 2013 32.27 32.36 32.21 32.36 1,687 +0.13(+0.42%)
Nov 21, 2013 32.15 32.22 32.14 32.22 7,379 +0.27(+0.83%)
Nov 20, 2013 32.16 32.19 31.93 31.96 18,230 -0.07(-0.22%)
Nov 19, 2013 32.12 32.18 32.00 32.03 10,199 -0.19(-0.60%)
Nov 18, 2013 32.37 32.37 32.22 32.22 5,069 -0.03(-0.09%)
Nov 15, 2013 32.12 32.28 32.12 32.25 2,846 +0.08(+0.24%)
Nov 14, 2013 32.03 32.17 31.96 32.17 14,160 +0.47(+1.50%)
Nov 12, 2013 31.76 31.76 31.64 31.70 11,281 -0.08(-0.26%)
Nov 11, 2013 31.81 31.81 31.75 31.78 3,111 +0.03(+0.10%)
Nov 08, 2013 31.61 31.75 31.56 31.75 5,335 +0.11(+0.34%)
Nov 07, 2013 31.63 31.64 31.50 31.64 4,299 -0.06(-0.18%)
Nov 06, 2013 31.70 31.70 31.70 31.70 240 +0.03(+0.11%)
Nov 05, 2013 31.54 31.68 31.54 31.67 3,004 -0.07(-0.21%)
Nov 04, 2013 31.74 31.74 31.59 31.73 11,026 +0.15(+0.48%)
Nov 01, 2013 31.52 31.70 31.52 31.58 3,485 -0.04(-0.14%)
Oct 31, 2013 31.69 31.73 31.51 31.62 549,905 -0.03(-0.08%)
Oct 30, 2013 31.81 31.81 31.55 31.65 1,460 -0.12(-0.36%)
Oct 29, 2013 31.73 31.77 31.62 31.77 11,002 +0.18(+0.58%)
Oct 28, 2013 31.48 31.67 31.48 31.58 373,802 -0.02(-0.05%)
Oct 25, 2013 31.60 31.62 31.48 31.60 6,022 +0.12(+0.40%)
Oct 24, 2013 31.39 31.47 31.37 31.47 1,640 +0.14(+0.44%)
Oct 23, 2013 31.43 31.52 31.29 31.33 4,190 -0.21(-0.65%)
Oct 22, 2013 31.48 31.61 31.44 31.54 3,133 +0.21(+0.67%)
Oct 21, 2013 31.41 31.41 31.28 31.33 322,934 -0.02(-0.06%)
Oct 18, 2013 31.29 31.35 31.29 31.35 600 +0.21(+0.67%)
Oct 17, 2013 30.86 31.14 30.84 31.14 5,458 +0.31(+0.99%)
Oct 16, 2013 30.79 30.92 30.75 30.83 8,324 +0.26(+0.86%)
Oct 15, 2013 30.66 30.69 30.48 30.57 11,279 -0.08(-0.26%)
Oct 14, 2013 30.41 30.69 30.41 30.65 3,877 +0.08(+0.27%)
Oct 11, 2013 30.36 30.59 30.36 30.57 3,396 +0.19(+0.63%)
Oct 10, 2013 30.08 30.38 30.08 30.38 8,497 +0.52(+1.73%)
Oct 09, 2013 29.74 29.86 29.57 29.86 10,033 +0.04(+0.14%)
Oct 08, 2013 30.11 30.11 29.75 29.82 2,483 -0.38(-1.27%)
Oct 07, 2013 30.04 30.20 30.04 30.20 240 -0.12(-0.41%)
Oct 04, 2013 30.18 30.35 30.18 30.33 10,551 +0.20(+0.66%)
Oct 03, 2013 30.37 30.37 30.01 30.13 3,275 -0.26(-0.85%)
Oct 02, 2013 30.21 30.38 30.20 30.38 3,833 +0.03(+0.08%)
Oct 01, 2013 30.24 30.43 30.24 30.36 6,797 -0.02(-0.05%)
Sep 27, 2013 30.37 30.37 30.37 30.37 120 -0.11(-0.36%)
Sep 26, 2013 30.35 30.50 30.35 30.48 2,955 +0.12(+0.41%)
Sep 25, 2013 30.36 30.51 30.33 30.36 11,315 -0.11(-0.36%)
Sep 24, 2013 30.53 30.63 30.41 30.47 10,741 -0.02(-0.06%)
Sep 23, 2013 30.91 30.91 30.39 30.48 503,784 -0.24(-0.78%)
Sep 20, 2013 30.86 30.88 30.72 30.72 5,565 -0.16(-0.53%)
Sep 19, 2013 31.11 31.11 30.77 30.89 6,280 -0.04(-0.12%)
Sep 18, 2013 30.51 30.93 30.43 30.92 1,374 +0.36(+1.17%)
Sep 17, 2013 30.47 30.57 30.47 30.57 4,204 +0.11(+0.35%)
Sep 16, 2013 30.49 30.56 30.46 30.46 55,745 +0.22(+0.74%)
Sep 13, 2013 30.24 30.25 30.18 30.24 3,915 +0.08(+0.27%)
Sep 12, 2013 30.24 30.24 30.15 30.15 1,101 -0.03(-0.11%)
Sep 11, 2013 30.24 30.24 30.12 30.19 2,898 +0.03(+0.11%)
Sep 10, 2013 30.35 30.35 30.09 30.15 2,180 +0.21(+0.69%)
Sep 09, 2013 29.80 29.95 29.77 29.95 1,799 +0.25(+0.84%)
Sep 06, 2013 29.57 29.74 29.57 29.70 3,388 +0.05(+0.18%)
Sep 05, 2013 29.71 29.71 29.60 29.64 4,226 +0.05(+0.18%)
Sep 04, 2013 29.52 29.67 29.52 29.59 2,947 +0.30(+1.02%)
Sep 03, 2013 29.26 29.49 29.20 29.29 7,935 +0.18(+0.63%)
Aug 30, 2013 29.35 29.36 29.11 29.11 182,334 -0.21(-0.72%)
Aug 29, 2013 29.21 29.47 29.21 29.32 3,973 +0.03(+0.11%)
Aug 28, 2013 29.21 29.33 29.20 29.28 8,790 +0.15(+0.51%)
Aug 27, 2013 29.37 29.42 29.11 29.13 4,782 -0.53(-1.77%)
Aug 26, 2013 29.77 29.83 29.66 29.66 8,552 -0.09(-0.31%)
Aug 23, 2013 29.64 29.75 29.64 29.75 16,635 +0.21(+0.70%)
Aug 22, 2013 29.55 29.55 29.55 29.55 120 +0.14(+0.48%)
Aug 21, 2013 29.47 29.52 29.32 29.41 90,646 -0.16(-0.54%)
Aug 20, 2013 29.56 29.61 29.56 29.57 30,547 +0.17(+0.56%)
Aug 19, 2013 29.56 29.61 29.38 29.40 3,544 -0.10(-0.34%)
Aug 16, 2013 29.69 29.69 29.50 29.50 845 -0.22(-0.75%)
Aug 15, 2013 30.39 30.39 29.65 29.72 5,666 -0.38(-1.27%)
Aug 14, 2013 30.19 30.19 30.10 30.10 2,174 -0.17(-0.55%)
Aug 13, 2013 30.24 30.27 30.04 30.27 2,716 +0.13(+0.42%)
Aug 12, 2013 30.14 30.14 30.11 30.14 1,835 -0.05(-0.17%)
Aug 09, 2013 30.26 30.30 30.13 30.19 3,048 -0.16(-0.52%)
Aug 08, 2013 30.36 30.36 30.20 30.35 2,361 +0.21(+0.69%)
Aug 07, 2013 30.11 30.22 30.04 30.14 10,194 -0.10(-0.33%)
Aug 06, 2013 30.20 30.24 30.20 30.24 362 -0.23(-0.76%)
Aug 05, 2013 30.38 30.48 30.38 30.48 8,522 +0.08(+0.25%)
Aug 02, 2013 30.37 30.42 30.35 30.40 1,182 -0.03(-0.10%)
Aug 01, 2013 30.31 30.43 30.31 30.43 2,830 +0.36(+1.20%)
Jul 31, 2013 30.24 30.24 30.06 30.07 9,773 -0.01(-0.03%)
Jul 30, 2013 30.14 30.17 30.04 30.08 14,201 +0.05(+0.17%)
Jul 29, 2013 30.08 30.08 29.97 30.03 3,413 -0.09(-0.30%)
Jul 26, 2013 30.01 30.12 29.87 30.12 10,854 +0.11(+0.36%)
Jul 25, 2013 29.92 30.01 29.92 30.01 1,190 +0.06(+0.20%)
Jul 24, 2013 30.25 30.25 29.95 29.95 2,346 -0.17(-0.56%)
Jul 23, 2013 30.19 30.19 30.10 30.12 24,777 -0.03(-0.09%)
Jul 22, 2013 30.09 30.19 30.07 30.14 15,538 +0.05(+0.17%)
Jul 19, 2013 30.03 30.10 29.99 30.10 47,817 +0.07(+0.22%)
Jul 18, 2013 29.99 30.03 29.99 30.03 603 +0.18(+0.61%)
Jul 17, 2013 29.91 29.91 29.85 29.85 1,034 +0.03(+0.11%)
Jul 16, 2013 29.90 29.90 29.77 29.82 1,905 -0.10(-0.33%)
Jul 15, 2013 29.83 29.97 29.82 29.91 5,700 +0.15(+0.50%)
Jul 11, 2013 29.65 29.76 29.76 29.76 483 +0.37(+1.27%)
Jul 10, 2013 29.41 29.45 29.31 29.39 21,068 +0.04(+0.14%)
Jul 09, 2013 29.30 29.37 29.14 29.35 8,184 +0.21(+0.71%)
Jul 08, 2013 29.17 29.23 29.10 29.14 11,336 +0.24(+0.83%)
Jul 05, 2013 28.85 28.90 28.80 28.90 5,856 +0.19(+0.66%)
Jul 03, 2013 28.58 28.71 28.54 28.71 1,150 +0.02(+0.06%)
Jul 02, 2013 28.74 28.91 28.57 28.70 7,924 -0.14(-0.49%)
Jul 01, 2013 28.75 28.94 28.75 28.84 39,829 +0.08(+0.29%)
Jun 28, 2013 28.60 28.76 28.47 28.75 676,638 +0.10(+0.35%)
Jun 26, 2013 28.87 28.87 28.60 28.65 7,494 +0.27(+0.93%)
Jun 25, 2013 28.22 28.39 28.16 28.39 6,553 +0.31(+1.09%)
Jun 24, 2013 28.13 28.19 28.02 28.08 13,780 -0.32(-1.14%)
Jun 21, 2013 28.55 28.55 28.18 28.41 32,583 +0.02(+0.09%)
Jun 20, 2013 28.81 28.81 28.32 28.38 48,315 -0.77(-2.64%)
Jun 19, 2013 29.39 29.47 29.15 29.15 12,009 -0.33(-1.12%)
Jun 18, 2013 29.28 29.48 29.28 29.48 18,818 +0.23(+0.79%)
Jun 17, 2013 29.24 29.37 29.23 29.25 8,524 +0.20(+0.68%)
Jun 14, 2013 29.18 29.25 29.00 29.05 13,398 -0.06(-0.21%)
Jun 13, 2013 28.83 29.14 28.83 29.11 1,702 +0.25(+0.86%)
Jun 12, 2013 28.91 28.91 28.86 28.86 2,041 -0.22(-0.76%)
Jun 11, 2013 28.97 29.08 28.91 29.08 3,785 -0.22(-0.76%)
Jun 10, 2013 29.42 29.42 29.27 29.31 3,726 +0.14(+0.49%)
Jun 07, 2013 29.13 29.31 29.12 29.17 9,157 +0.30(+1.02%)
Jun 06, 2013 28.53 28.87 28.51 28.87 2,910 +0.13(+0.44%)
Jun 05, 2013 29.01 29.01 28.74 28.75 3,594 -0.51(-1.76%)
Jun 04, 2013 29.25 29.26 29.20 29.26 2,716 +0.13(+0.45%)
Jun 03, 2013 29.16 29.16 28.99 29.13 3,373 -0.38(-1.29%)
May 31, 2013 29.50 29.52 29.41 29.51 591,685 -0.09(-0.31%)
May 30, 2013 29.42 29.60 29.41 29.60 1,116 +0.15(+0.50%)
May 29, 2013 29.46 29.46 29.25 29.45 2,946 -0.22(-0.75%)
May 28, 2013 29.78 29.78 29.68 29.68 4,688 +0.31(+1.05%)
May 24, 2013 29.29 29.40 29.29 29.37 5,102 -0.03(-0.10%)
May 23, 2013 29.25 29.48 29.25 29.40 12,116 -0.09(-0.29%)
May 22, 2013 29.81 30.05 29.48 29.48 4,147 -0.27(-0.89%)
May 21, 2013 29.75 29.83 29.75 29.75 65,986 +0.03(+0.09%)
May 20, 2013 29.72 29.81 29.72 29.72 6,002 -0.01(-0.03%)
May 17, 2013 29.51 29.73 29.51 29.73 2,364 +0.29(+0.98%)
May 16, 2013 29.54 29.60 29.44 29.44 2,753 -0.21(-0.72%)
May 15, 2013 29.42 29.65 29.42 29.65 7,080 +0.52(+1.78%)
May 13, 2013 29.10 29.18 29.08 29.13 1,921 +0.06(+0.20%)
May 10, 2013 29.08 29.08 29.08 29.08 1,162 -0.06(-0.20%)
May 09, 2013 29.07 29.13 29.07 29.13 27,138 +0.04(+0.15%)
May 08, 2013 28.91 29.11 28.91 29.09 10,248 +0.21(+0.74%)
May 07, 2013 28.88 28.88 28.88 28.88 301 +0.05(+0.17%)
May 06, 2013 28.80 28.83 28.78 28.83 784 +0.02(+0.06%)
May 03, 2013 28.81 28.81 28.81 28.81 271 +0.37(+1.31%)
May 02, 2013 28.44 28.44 28.44 28.44 120 +0.02(+0.06%)
Apr 30, 2013 28.42 28.42 28.42 28.42 362 +0.02(+0.06%)
Apr 29, 2013 28.41 28.41 28.39 28.41 573 +0.23(+0.82%)
Apr 26, 2013 28.21 28.21 28.17 28.17 2,101 +0.10(+0.37%)
Apr 23, 2013 28.07 28.07 28.07 28.07 0 +0.24(+0.87%)
Apr 22, 2013 27.73 27.83 27.73 27.83 711 +0.16(+0.57%)
Apr 19, 2013 27.57 27.67 27.57 27.67 1,086 +0.16(+0.57%)
Apr 18, 2013 27.62 27.62 27.47 27.51 1,866 -0.10(-0.36%)
Apr 17, 2013 27.59 27.61 27.59 27.61 362 -0.24(-0.86%)
Apr 16, 2013 27.85 27.85 27.85 27.85 1,811 -0.05(-0.19%)
Apr 15, 2013 27.90 27.90 27.90 27.90 304 -0.33(-1.16%)
Apr 12, 2013 28.16 28.23 28.12 28.23 916 -0.17(-0.58%)
Apr 11, 2013 28.40 28.42 28.36 28.40 12,990 +0.14(+0.49%)
Apr 10, 2013 28.10 28.27 28.09 28.26 3,437 +0.34(+1.23%)
Apr 09, 2013 27.83 27.92 27.83 27.92 362 +0.20(+0.72%)
Apr 08, 2013 27.71 27.72 27.71 27.72 1,596 +0.07(+0.24%)
Apr 05, 2013 27.43 27.65 27.43 27.65 6,573 -0.05(-0.18%)
Apr 04, 2013 27.78 27.79 27.70 27.70 776 +0.02(+0.06%)
Apr 03, 2013 27.95 27.95 27.69 27.69 2,997 -0.30(-1.07%)
Apr 02, 2013 27.98 27.98 27.98 27.98 1,569 +0.21(+0.75%)
Apr 01, 2013 27.86 27.86 27.78 27.78 15,214 -0.06(-0.21%)
Mar 28, 2013 27.82 27.83 27.82 27.83 1,690 +0.05(+0.18%)
Mar 27, 2013 27.78 27.79 27.78 27.78 71,001 -0.03(-0.12%)
Mar 26, 2013 27.75 27.82 27.72 27.82 6,190 +0.20(+0.72%)
Mar 25, 2013 27.82 27.82 27.62 27.62 6,580 -0.19(-0.68%)
Mar 22, 2013 27.78 27.81 27.77 27.81 2,498 +0.04(+0.15%)
Mar 21, 2013 27.69 27.77 27.69 27.77 1,147 -0.10(-0.36%)
Mar 20, 2013 27.82 27.87 27.78 27.87 1,812 +0.04(+0.15%)
Mar 19, 2013 27.83 27.83 27.83 27.83 1,207 +0.00(+0.00%)
Mar 18, 2013 27.67 27.86 27.67 27.83 992 -0.08(-0.29%)
Mar 14, 2013 27.87 27.91 27.91 27.91 603 +0.11(+0.38%)
Mar 13, 2013 27.66 27.80 27.66 27.80 14,308 +0.11(+0.39%)
Mar 12, 2013 27.70 27.70 27.69 27.69 859 -0.08(-0.30%)
Mar 11, 2013 27.67 27.78 27.65 27.78 1,628 +0.17(+0.60%)
Mar 08, 2013 27.61 27.61 27.61 27.61 1,811 -0.01(-0.03%)
Mar 07, 2013 27.60 27.62 27.57 27.62 3,239 +0.14(+0.50%)
Mar 06, 2013 27.62 27.62 27.48 27.48 2,576 -0.02(-0.06%)
Mar 05, 2013 27.43 27.53 27.12 27.50 4,109 +0.38(+1.39%)
Mar 04, 2013 27.13 27.14 27.12 27.12 1,932 +0.16(+0.58%)
Feb 27, 2013 26.82 26.96 26.96 26.96 2,535 +0.24(+0.91%)
Feb 26, 2013 26.63 26.72 26.63 26.72 1,141 -0.27(-0.99%)
Feb 22, 2013 26.92 27.01 26.90 26.99 33,339 +0.16(+0.59%)
Feb 21, 2013 26.84 26.88 26.77 26.83 5,114 -0.34(-1.25%)
Feb 20, 2013 27.18 27.19 27.17 27.17 483 -0.11(-0.40%)
Feb 19, 2013 27.27 27.30 27.26 27.28 67,856 +0.13(+0.47%)
Feb 15, 2013 27.15 27.15 27.15 27.15 367 -0.01(-0.03%)
Feb 14, 2013 27.01 27.16 27.01 27.16 14,532 +0.05(+0.18%)
Feb 13, 2013 27.19 27.19 27.10 27.11 3,272 +0.07(+0.27%)
Feb 11, 2013 27.04 27.04 27.04 27.04 3,139 -0.02(-0.06%)
Feb 08, 2013 27.07 27.07 27.06 27.06 42,652 +0.27(+1.02%)
Feb 07, 2013 26.99 26.99 26.78 26.78 591 -0.12(-0.46%)
Feb 06, 2013 26.88 26.93 26.86 26.91 132,612 +0.14(+0.53%)
Feb 04, 2013 26.83 26.87 26.77 26.77 9,146 -0.20(-0.74%)
Feb 01, 2013 26.91 27.01 26.91 26.96 305,946 +0.25(+0.93%)
Jan 31, 2013 26.70 26.76 26.70 26.72 1,428 -0.15(-0.55%)
Jan 30, 2013 26.91 26.91 26.82 26.87 3,587 -0.03(-0.12%)
Jan 29, 2013 26.74 26.90 26.74 26.90 1,690 +0.13(+0.50%)
Jan 28, 2013 26.86 26.86 26.72 26.77 14,183 -0.01(-0.03%)
Jan 25, 2013 26.74 26.78 26.72 26.77 4,435 +0.12(+0.43%)
Jan 24, 2013 26.67 26.77 26.60 26.66 14,520 +0.03(+0.12%)
Jan 23, 2013 26.59 26.68 26.56 26.63 16,592 +0.04(+0.16%)
Jan 22, 2013 26.48 26.59 26.40 26.58 90,751 +0.12(+0.44%)
Jan 18, 2013 26.31 26.47 26.31 26.47 7,691 +0.07(+0.25%)
Jan 17, 2013 26.39 26.42 26.33 26.40 15,830 +0.19(+0.73%)
Jan 16, 2013 26.20 26.21 26.20 26.21 1,709 -0.02(-0.06%)
Jan 15, 2013 26.18 26.24 26.18 26.23 19,373 +0.05(+0.19%)
Jan 14, 2013 26.22 26.22 26.13 26.18 28,576 -0.06(-0.22%)
Jan 11, 2013 26.21 26.24 26.15 26.24 10,547 +0.02(+0.06%)
Jan 10, 2013 26.09 26.22 26.09 26.22 1,038 +0.22(+0.83%)
Jan 09, 2013 26.03 26.07 26.00 26.00 24,776 +0.07(+0.29%)
Jan 08, 2013 25.96 25.97 25.93 25.93 65,975 -0.03(-0.13%)
Jan 07, 2013 26.00 26.00 25.96 25.96 300 -0.07(-0.25%)
Jan 04, 2013 26.02 26.04 26.01 26.03 3,987 +0.04(+0.16%)
Jan 03, 2013 26.00 26.06 25.99 25.99 9,478 -0.02(-0.10%)
Jan 02, 2013 25.88 26.01 25.80 26.01 12,882 +0.60(+2.38%)
Dec 31, 2012 25.07 25.42 25.07 25.41 99,638 +0.45(+1.79%)
Dec 28, 2012 25.12 25.13 24.96 24.96 1,400 -0.44(-1.73%)
Dec 21, 2012 25.40 25.40 25.40 25.40 0 -0.26(-1.00%)
Dec 20, 2012 25.66 25.66 25.66 25.66 120 +0.05(+0.19%)
Dec 19, 2012 25.75 25.75 25.57 25.61 1,794 -0.22(-0.83%)
Dec 18, 2012 25.63 25.82 25.63 25.82 1,301 +0.35(+1.38%)
Dec 17, 2012 25.48 25.48 25.47 25.47 2,487 +0.10(+0.41%)
Dec 13, 2012 25.51 25.37 25.37 25.37 1,086 -0.19(-0.75%)
Dec 12, 2012 25.59 25.60 25.55 25.56 1,328 -0.05(-0.19%)
Dec 11, 2012 25.61 25.61 25.61 25.61 301 +0.19(+0.75%)
Dec 10, 2012 25.34 25.42 25.34 25.42 2,294 +0.06(+0.23%)
Dec 07, 2012 25.35 25.36 25.35 25.36 362 +0.07(+0.29%)
Dec 06, 2012 25.17 25.28 25.17 25.28 10,952 +0.09(+0.36%)
Dec 05, 2012 25.03 25.19 25.03 25.19 483 +0.03(+0.13%)
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.