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

USA Equal Weighted Ishares MSCI ETF (NY: EUSA )

89.76 -0.40 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Oct 31, 2011 22.37 22.37 22.37 22.37 923 -0.22(-0.95%)
Oct 28, 2011 22.65 22.65 22.59 22.59 603 +0.09(+0.40%)
Oct 27, 2011 22.50 22.50 22.50 22.50 332 +0.51(+2.30%)
Oct 25, 2011 21.99 21.99 21.99 21.99 241 -0.22(-1.01%)
Oct 24, 2011 22.25 22.25 22.22 22.22 1,255 +0.76(+3.55%)
Oct 20, 2011 21.46 21.46 21.46 21.46 0 -0.22(-1.03%)
Oct 19, 2011 21.68 21.68 21.68 21.68 1,328 +0.54(+2.55%)
Oct 18, 2011 21.14 21.14 21.14 21.14 404 -0.23(-1.09%)
Oct 17, 2011 21.45 21.45 21.37 21.37 794 -0.07(-0.31%)
Oct 14, 2011 21.44 21.44 21.44 21.44 120 -0.10(-0.46%)
Oct 12, 2011 21.54 21.54 21.54 21.54 188,748 +0.60(+2.84%)
Oct 10, 2011 21.07 20.94 20.94 20.94 1,569 +0.32(+1.57%)
Oct 06, 2011 20.25 20.62 20.62 20.62 2,415 +0.79(+3.97%)
Oct 05, 2011 19.83 19.86 19.83 19.83 972 -0.39(-1.92%)
Sep 30, 2011 20.22 20.22 20.22 20.22 0 -0.57(-2.75%)
Sep 28, 2011 20.79 20.79 20.79 20.79 0 +0.64(+3.16%)
Sep 22, 2011 20.16 20.16 20.16 20.16 0 -1.01(-4.77%)
Sep 21, 2011 21.17 21.17 21.17 21.17 2,656 -0.23(-1.08%)
Sep 20, 2011 21.40 21.40 21.40 21.40 724 +0.44(+2.09%)
Sep 07, 2011 20.96 20.96 20.96 20.96 120 -0.06(-0.28%)
Sep 02, 2011 21.02 21.02 21.02 21.02 120 -0.71(-3.28%)
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 82,841 +0.91(+4.42%)
Aug 24, 2011 20.86 20.63 20.63 20.63 1,449 +0.03(+0.16%)
Aug 23, 2011 20.06 20.59 20.03 20.59 20,617 +0.48(+2.39%)
Aug 22, 2011 20.02 20.59 20.02 20.11 293,053 -0.05(-0.25%)
Aug 18, 2011 20.34 20.16 20.16 20.16 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 19.87 19.87 1,086 -0.02(-0.09%)
Aug 08, 2011 20.50 20.50 19.50 19.89 1,949 -1.25(-5.91%)
Aug 05, 2011 21.75 21.75 20.83 21.14 798 +0.05(+0.24%)
Aug 04, 2011 22.28 22.28 21.09 21.09 7,215 -0.99(-4.46%)
Aug 03, 2011 22.30 22.30 21.89 22.08 1,841 -0.94(-4.10%)
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.