Skip to main content

USA Equal Weighted Ishares MSCI ETF (NY: EUSA )

88.18 +0.21 (+0.23%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 53.90 53.90 53.46 53.63 15,396 +0.10(+0.19%)
Aug 29, 2019 53.24 53.56 53.24 53.53 25,603 +0.75(+1.43%)
Aug 28, 2019 52.17 52.78 52.13 52.78 21,359 +0.45(+0.85%)
Aug 27, 2019 52.98 52.98 52.25 52.33 35,298 -0.29(-0.54%)
Aug 26, 2019 52.62 52.62 52.42 52.62 37,285 +0.55(+1.05%)
Aug 23, 2019 53.47 53.60 52.07 52.07 15,721 -1.54(-2.88%)
Aug 22, 2019 53.72 53.78 53.34 53.61 25,429 -0.02(-0.03%)
Aug 21, 2019 53.61 53.65 53.49 53.63 14,329 +0.48(+0.90%)
Aug 20, 2019 53.39 53.48 53.15 53.15 16,390 -0.39(-0.72%)
Aug 19, 2019 53.81 53.81 53.49 53.54 30,924 +0.57(+1.08%)
Aug 16, 2019 52.68 53.03 52.61 52.97 9,215 +0.78(+1.48%)
Aug 15, 2019 52.14 52.32 51.81 52.19 76,086 +0.04(+0.07%)
Aug 14, 2019 52.95 52.95 52.16 52.16 9,461 -1.59(-2.95%)
Aug 13, 2019 53.37 54.12 53.01 53.74 191,238 +0.65(+1.23%)
Aug 12, 2019 53.59 53.59 52.92 53.09 92,861 -0.77(-1.43%)
Aug 09, 2019 54.06 54.08 53.61 53.86 11,492 -0.46(-0.85%)
Aug 08, 2019 53.54 54.31 53.54 54.31 21,208 +0.95(+1.78%)
Aug 07, 2019 52.62 53.45 52.43 53.36 23,600 +0.16(+0.30%)
Aug 06, 2019 53.01 53.21 52.58 53.21 16,553 +0.65(+1.23%)
Aug 05, 2019 53.49 53.49 52.21 52.56 54,015 -1.61(-2.98%)
Aug 02, 2019 54.42 54.48 53.93 54.18 22,768 -0.50(-0.91%)
Aug 01, 2019 55.39 55.75 54.67 54.67 29,349 -0.77(-1.39%)
Jul 31, 2019 55.84 55.99 55.24 55.44 26,330 -0.40(-0.71%)
Jul 30, 2019 55.64 55.85 55.52 55.84 10,924 -0.06(-0.12%)
Jul 29, 2019 56.09 56.09 55.82 55.90 26,032 -0.20(-0.36%)
Jul 26, 2019 55.96 56.10 55.86 56.10 30,467 +0.35(+0.63%)
Jul 25, 2019 56.06 56.06 55.69 55.75 28,534 -0.40(-0.71%)
Jul 24, 2019 55.66 56.16 55.66 56.15 31,459 +0.44(+0.79%)
Jul 23, 2019 55.43 55.71 55.34 55.71 11,976 +0.47(+0.85%)
Jul 22, 2019 55.21 55.37 55.18 55.24 21,684 +0.00(+0.00%)
Jul 19, 2019 55.69 55.72 55.23 55.24 21,034 -0.27(-0.48%)
Jul 18, 2019 55.18 55.56 55.16 55.50 41,741 +0.22(+0.40%)
Jul 17, 2019 55.77 55.77 55.28 55.28 15,976 -0.40(-0.71%)
Jul 16, 2019 55.88 55.88 55.65 55.68 27,938 -0.06(-0.12%)
Jul 15, 2019 55.81 55.81 55.69 55.74 26,041 -0.07(-0.13%)
Jul 12, 2019 55.43 55.83 55.43 55.82 25,371 +0.40(+0.72%)
Jul 11, 2019 55.43 55.44 55.19 55.42 16,352 +0.06(+0.10%)
Jul 10, 2019 55.38 55.58 55.27 55.37 34,872 +0.09(+0.17%)
Jul 09, 2019 54.91 55.30 54.91 55.27 16,121 +0.07(+0.12%)
Jul 08, 2019 55.43 55.44 55.14 55.21 12,612 -0.33(-0.60%)
Jul 05, 2019 55.37 55.54 55.10 55.54 40,333 -0.06(-0.12%)
Jul 03, 2019 55.17 55.61 55.17 55.61 23,202 +0.53(+0.97%)
Jul 02, 2019 54.99 55.07 54.94 55.07 13,657 -0.02(-0.03%)
Jul 01, 2019 55.34 55.45 54.88 55.09 13,229 +0.38(+0.69%)
Jun 28, 2019 54.36 54.79 54.36 54.71 26,563 +0.43(+0.80%)
Jun 27, 2019 54.12 54.28 54.12 54.28 11,500 +0.39(+0.72%)
Jun 26, 2019 53.98 54.12 53.88 53.89 32,563 -0.10(-0.18%)
Jun 25, 2019 54.33 54.35 53.96 53.99 17,593 -0.39(-0.72%)
Jun 24, 2019 54.58 54.65 54.38 54.38 14,649 -0.26(-0.47%)
Jun 21, 2019 54.82 54.82 54.55 54.64 35,779 -0.19(-0.34%)
Jun 20, 2019 54.80 54.87 54.43 54.83 31,539 +0.48(+0.87%)
Jun 19, 2019 54.27 54.35 54.08 54.35 46,966 +0.24(+0.44%)
Jun 18, 2019 53.94 54.32 53.92 54.11 32,718 +0.57(+1.07%)
Jun 17, 2019 53.57 53.72 53.52 53.54 24,399 -0.06(-0.11%)
Jun 14, 2019 53.64 53.68 53.48 53.60 18,509 -0.08(-0.16%)
Jun 13, 2019 53.77 53.79 53.55 53.69 18,734 +0.27(+0.51%)
Jun 12, 2019 53.53 53.53 53.37 53.41 9,048 -0.12(-0.23%)
Jun 11, 2019 53.91 53.94 53.39 53.54 11,558 -0.09(-0.17%)
Jun 10, 2019 53.69 53.93 53.56 53.63 9,632 +0.28(+0.52%)
Jun 07, 2019 53.06 53.49 53.06 53.35 19,924 +0.39(+0.73%)
Jun 06, 2019 52.94 52.99 52.60 52.97 19,568 +0.20(+0.38%)
Jun 05, 2019 52.61 52.77 52.23 52.77 35,253 +0.41(+0.79%)
Jun 04, 2019 51.96 52.36 51.71 52.35 11,836 +1.19(+2.32%)
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.