Skip to main content

USA Equal Weighted Ishares MSCI ETF (NY: EUSA )

88.21 +0.24 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 87.82 88.25 87.82 88.21 11,967 +0.24(+0.27%)
Jun 17, 2024 87.45 88.06 87.10 87.97 21,096 +0.63(+0.72%)
Jun 14, 2024 87.48 87.51 86.83 87.34 8,374 -0.57(-0.65%)
Jun 13, 2024 88.11 88.11 87.46 87.91 30,723 -0.38(-0.43%)
Jun 12, 2024 88.70 88.79 88.02 88.29 11,974 +0.63(+0.72%)
Jun 11, 2024 87.74 87.74 87.14 87.66 12,228 -0.30(-0.34%)
Jun 10, 2024 87.41 88.06 87.41 87.96 23,630 +0.26(+0.30%)
Jun 07, 2024 87.55 88.10 87.55 87.70 10,129 -0.34(-0.38%)
Jun 06, 2024 88.05 88.22 87.95 88.04 9,920 -0.15(-0.17%)
Jun 05, 2024 87.96 88.19 87.53 88.19 16,267 +0.64(+0.73%)
Jun 04, 2024 87.53 87.74 87.26 87.55 16,697 -0.23(-0.26%)
Jun 03, 2024 88.47 88.47 87.27 87.78 15,477 -0.58(-0.65%)
May 31, 2024 87.60 88.36 87.03 88.36 37,517 +0.91(+1.04%)
May 30, 2024 87.21 87.55 87.08 87.45 16,951 +0.23(+0.26%)
May 29, 2024 87.66 87.66 87.15 87.22 157,799 -0.91(-1.03%)
May 28, 2024 88.87 88.87 87.94 88.13 38,038 -0.72(-0.81%)
May 24, 2024 88.60 88.96 88.47 88.84 8,077 +0.62(+0.70%)
May 23, 2024 89.69 89.69 88.11 88.23 18,043 -1.24(-1.38%)
May 22, 2024 89.86 89.86 89.31 89.46 5,584 -0.40(-0.44%)
May 21, 2024 89.97 89.97 89.69 89.86 13,459 -0.13(-0.14%)
May 20, 2024 90.19 90.21 89.81 89.99 50,697 -0.04(-0.04%)
May 17, 2024 89.77 90.03 89.74 90.03 45,351 +0.15(+0.17%)
May 16, 2024 90.04 90.19 89.86 89.88 10,597 -0.23(-0.25%)
May 15, 2024 90.05 90.11 89.70 90.11 29,394 +0.82(+0.92%)
May 14, 2024 89.18 89.33 88.89 89.29 13,575 +0.45(+0.50%)
May 13, 2024 89.31 89.31 88.77 88.84 36,533 -0.04(-0.04%)
May 10, 2024 89.18 89.18 88.72 88.88 70,048 +0.09(+0.10%)
May 09, 2024 87.97 88.79 87.97 88.79 32,960 +0.75(+0.85%)
May 08, 2024 87.82 88.11 87.82 88.05 15,747 -0.10(-0.11%)
May 07, 2024 88.18 88.41 88.06 88.15 26,353 +0.20(+0.23%)
May 06, 2024 87.67 87.96 87.62 87.95 25,391 +0.79(+0.90%)
May 03, 2024 87.47 87.56 86.98 87.16 68,355 +0.66(+0.77%)
May 02, 2024 86.42 86.72 85.81 86.49 14,087 +0.60(+0.70%)
May 01, 2024 85.74 86.96 85.62 85.89 20,134 -0.18(-0.21%)
Apr 30, 2024 87.00 87.12 86.05 86.07 12,588 -1.36(-1.55%)
Apr 29, 2024 87.00 87.49 87.00 87.43 64,037 +0.53(+0.61%)
Apr 26, 2024 86.77 87.10 86.61 86.90 12,316 +0.30(+0.35%)
Apr 25, 2024 86.18 86.74 85.76 86.60 14,894 -0.26(-0.30%)
Apr 24, 2024 86.73 86.93 86.41 86.86 23,890 +0.13(+0.16%)
Apr 23, 2024 86.09 86.95 86.09 86.73 12,830 +0.91(+1.06%)
Apr 22, 2024 85.51 86.28 85.12 85.81 13,467 +0.66(+0.77%)
Apr 19, 2024 85.12 85.51 84.99 85.16 51,812 +0.10(+0.12%)
Apr 18, 2024 85.30 85.79 84.88 85.06 14,732 -0.09(-0.11%)
Apr 17, 2024 85.74 85.81 84.99 85.15 29,594 -0.28(-0.33%)
Apr 16, 2024 85.94 85.94 85.26 85.42 97,202 -0.46(-0.53%)
Apr 15, 2024 87.49 87.73 85.65 85.88 48,668 -1.03(-1.18%)
Apr 12, 2024 87.82 87.82 86.67 86.91 20,644 -1.47(-1.66%)
Apr 11, 2024 88.55 88.63 87.84 88.38 75,790 +0.04(+0.05%)
Apr 10, 2024 88.85 88.86 88.01 88.34 18,501 -1.46(-1.62%)
Apr 09, 2024 89.93 89.93 89.01 89.79 24,315 +0.29(+0.32%)
Apr 08, 2024 89.56 89.68 89.20 89.50 16,084 +0.26(+0.29%)
Apr 05, 2024 88.75 89.34 88.58 89.24 13,065 +0.66(+0.74%)
Apr 04, 2024 90.23 90.23 88.48 88.58 15,317 -0.86(-0.96%)
Apr 03, 2024 89.08 89.66 89.08 89.44 19,403 +0.08(+0.09%)
Apr 02, 2024 89.51 89.51 89.08 89.36 15,209 -0.74(-0.82%)
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.