Skip to main content

USA Equal Weighted Ishares MSCI ETF (NY: EUSA )

90.99 +0.35 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 87.39 87.78 86.93 87.77 32,069 +0.54(+0.62%)
Feb 29, 2024 87.24 87.28 86.85 87.23 23,739 +0.59(+0.68%)
Feb 28, 2024 86.33 86.87 86.33 86.64 15,728 -0.05(-0.06%)
Feb 27, 2024 86.53 86.75 86.44 86.69 39,463 +0.41(+0.47%)
Feb 26, 2024 86.53 86.76 86.28 86.29 19,220 -0.23(-0.26%)
Feb 23, 2024 86.42 86.72 86.36 86.51 17,332 +0.19(+0.22%)
Feb 22, 2024 85.70 86.43 85.70 86.33 26,878 +1.09(+1.27%)
Feb 21, 2024 84.93 85.31 84.80 85.24 24,895 +0.02(+0.02%)
Feb 20, 2024 85.21 85.34 85.06 85.22 37,428 -0.46(-0.54%)
Feb 16, 2024 86.04 86.29 85.62 85.68 36,958 -0.48(-0.56%)
Feb 15, 2024 85.60 86.23 85.60 86.16 592,952 +1.00(+1.17%)
Feb 14, 2024 84.73 85.26 84.48 85.16 32,116 +1.05(+1.24%)
Feb 13, 2024 84.22 84.49 83.53 84.11 78,891 -1.54(-1.80%)
Feb 12, 2024 85.20 85.98 85.20 85.66 90,261 +0.49(+0.57%)
Feb 09, 2024 85.09 85.25 84.72 85.17 24,699 +0.23(+0.27%)
Feb 08, 2024 84.68 84.97 84.52 84.94 45,922 +0.33(+0.39%)
Feb 07, 2024 84.60 84.80 84.37 84.61 51,359 +0.37(+0.44%)
Feb 06, 2024 83.90 84.24 83.86 84.24 82,899 +0.52(+0.62%)
Feb 05, 2024 84.09 84.09 83.38 83.72 50,257 -0.78(-0.92%)
Feb 02, 2024 84.02 84.73 83.69 84.50 30,179 +0.04(+0.05%)
Feb 01, 2024 83.87 84.46 83.16 84.46 40,483 +1.03(+1.23%)
Jan 31, 2024 84.37 84.57 83.40 83.43 53,796 -1.19(-1.40%)
Jan 30, 2024 84.34 84.76 84.34 84.62 109,844 -0.02(-0.02%)
Jan 29, 2024 83.91 84.64 83.84 84.64 22,683 +0.74(+0.88%)
Jan 26, 2024 84.02 84.18 83.78 83.90 29,765 +0.05(+0.06%)
Jan 25, 2024 83.78 83.86 83.34 83.85 76,009 +0.70(+0.84%)
Jan 24, 2024 84.20 84.20 83.11 83.16 53,209 -0.48(-0.57%)
Jan 23, 2024 83.82 83.82 83.29 83.63 21,302 +0.04(+0.05%)
Jan 22, 2024 83.34 83.76 83.34 83.59 25,399 +0.56(+0.67%)
Jan 19, 2024 82.45 83.11 82.16 83.04 43,193 +0.78(+0.94%)
Jan 18, 2024 82.12 82.28 81.49 82.26 12,578 +0.40(+0.49%)
Jan 17, 2024 81.76 82.11 81.44 81.86 29,055 -0.55(-0.67%)
Jan 16, 2024 82.69 82.69 82.17 82.41 285,612 -0.61(-0.73%)
Jan 12, 2024 83.47 83.71 82.80 83.02 11,016 -0.12(-0.14%)
Jan 11, 2024 83.40 83.40 82.44 83.14 18,137 -0.25(-0.30%)
Jan 10, 2024 83.22 83.53 82.95 83.39 25,773 +0.20(+0.24%)
Jan 09, 2024 83.03 83.41 82.96 83.19 20,089 -0.44(-0.52%)
Jan 08, 2024 82.59 83.62 82.39 83.62 70,958 +1.02(+1.23%)
Jan 05, 2024 82.31 83.06 82.22 82.61 22,251 +0.20(+0.24%)
Jan 04, 2024 82.35 82.94 82.34 82.41 33,592 -0.09(-0.11%)
Jan 03, 2024 83.36 83.36 82.44 82.50 87,823 -1.33(-1.58%)
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.