Skip to main content

USA Equal Weighted Ishares MSCI ETF (NY: EUSA )

89.14 +0.62 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 88.89 89.25 88.77 89.14 8,051 +0.62(+0.70%)
May 23, 2024 89.99 89.99 88.40 88.52 17,984 -1.24(-1.38%)
May 22, 2024 90.16 90.16 89.61 89.76 5,566 -0.40(-0.44%)
May 21, 2024 90.27 90.27 89.99 90.16 13,415 -0.13(-0.14%)
May 20, 2024 90.49 90.51 90.11 90.29 50,529 -0.04(-0.04%)
May 17, 2024 90.07 90.33 90.04 90.33 45,201 +0.15(+0.17%)
May 16, 2024 90.34 90.49 90.16 90.18 10,562 -0.23(-0.25%)
May 15, 2024 90.35 90.41 90.00 90.41 29,297 +0.82(+0.92%)
May 14, 2024 89.48 89.63 89.19 89.59 13,530 +0.45(+0.50%)
May 13, 2024 89.61 89.61 89.07 89.14 36,412 -0.04(-0.04%)
May 10, 2024 89.48 89.48 89.02 89.18 69,816 +0.09(+0.10%)
May 09, 2024 88.26 89.09 88.26 89.09 32,851 +0.75(+0.85%)
May 08, 2024 88.11 88.40 88.11 88.34 15,695 -0.10(-0.11%)
May 07, 2024 88.47 88.70 88.36 88.44 26,266 +0.20(+0.23%)
May 06, 2024 87.96 88.25 87.91 88.24 25,307 +0.79(+0.90%)
May 03, 2024 87.76 87.85 87.27 87.45 68,128 +0.67(+0.77%)
May 02, 2024 86.71 87.01 86.10 86.78 14,041 +0.60(+0.70%)
May 01, 2024 86.03 87.25 85.91 86.18 20,068 -0.18(-0.21%)
Apr 30, 2024 87.29 87.41 86.33 86.36 12,547 -1.36(-1.55%)
Apr 29, 2024 87.29 87.78 87.29 87.72 63,825 +0.53(+0.61%)
Apr 26, 2024 87.06 87.39 86.90 87.19 12,276 +0.30(+0.35%)
Apr 25, 2024 86.47 87.03 86.05 86.89 14,845 -0.26(-0.30%)
Apr 24, 2024 87.02 87.22 86.70 87.15 23,811 +0.14(+0.16%)
Apr 23, 2024 86.38 87.24 86.38 87.02 12,788 +0.92(+1.06%)
Apr 22, 2024 85.80 86.57 85.40 86.10 13,423 +0.66(+0.77%)
Apr 19, 2024 85.40 85.80 85.27 85.44 51,640 +0.10(+0.12%)
Apr 18, 2024 85.58 86.08 85.17 85.34 14,684 -0.09(-0.11%)
Apr 17, 2024 86.03 86.09 85.28 85.43 29,496 -0.28(-0.33%)
Apr 16, 2024 86.23 86.23 85.54 85.71 96,879 -0.46(-0.53%)
Apr 15, 2024 87.78 88.02 85.94 86.17 48,507 -1.03(-1.18%)
Apr 12, 2024 88.11 88.11 86.95 87.20 20,576 -1.47(-1.66%)
Apr 11, 2024 88.85 88.92 88.13 88.67 75,539 +0.04(+0.05%)
Apr 10, 2024 89.15 89.16 88.30 88.63 18,440 -1.46(-1.62%)
Apr 09, 2024 90.23 90.23 89.31 90.09 24,235 +0.29(+0.32%)
Apr 08, 2024 89.86 89.98 89.50 89.80 16,031 +0.26(+0.29%)
Apr 05, 2024 89.05 89.64 88.88 89.54 13,022 +0.66(+0.74%)
Apr 04, 2024 90.53 90.53 88.78 88.88 15,267 -0.86(-0.96%)
Apr 03, 2024 89.38 89.96 89.38 89.74 19,339 +0.08(+0.09%)
Apr 02, 2024 89.81 89.81 89.38 89.66 15,159 -0.74(-0.82%)
Apr 01, 2024 91.14 91.14 90.38 90.40 20,531 -0.59(-0.65%)
Mar 28, 2024 90.84 91.12 90.84 90.99 24,526 +0.35(+0.39%)
Mar 27, 2024 90.04 90.64 89.96 90.64 13,701 +1.15(+1.29%)
Mar 26, 2024 89.87 89.89 89.49 89.49 16,250 -0.10(-0.11%)
Mar 25, 2024 89.69 89.80 89.56 89.59 22,636 -0.13(-0.14%)
Mar 22, 2024 90.43 90.43 89.67 89.72 15,185 -0.57(-0.63%)
Mar 21, 2024 90.16 90.47 90.01 90.29 20,771 +0.79(+0.88%)
Mar 20, 2024 88.53 89.63 88.53 89.50 30,810 +0.82(+0.92%)
Mar 19, 2024 88.19 88.69 88.11 88.69 16,684 +0.42(+0.47%)
Mar 18, 2024 88.29 88.48 88.19 88.27 13,656 +0.30(+0.34%)
Mar 15, 2024 87.80 88.24 87.80 87.97 31,457 -0.22(-0.25%)
Mar 14, 2024 89.24 89.24 87.70 88.19 31,101 -0.86(-0.96%)
Mar 13, 2024 88.87 89.34 88.83 89.05 26,848 +0.06(+0.07%)
Mar 12, 2024 88.89 89.03 88.42 88.99 73,217 +0.35(+0.40%)
Mar 11, 2024 88.47 88.69 88.15 88.63 22,226 +0.05(+0.05%)
Mar 08, 2024 88.94 89.28 88.45 88.59 25,314 -0.11(-0.12%)
Mar 07, 2024 88.48 88.79 88.48 88.70 15,361 +0.74(+0.84%)
Mar 06, 2024 87.99 88.20 87.70 87.96 109,960 +0.60(+0.68%)
Mar 05, 2024 87.70 87.81 87.05 87.36 38,722 -0.65(-0.74%)
Mar 04, 2024 87.91 88.18 87.71 88.01 92,077 +0.24(+0.27%)
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.