USA Equal Weighted Ishares MSCI ETF (NY: EUSA )

86.53 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 85.81 87.01 85.53 86.53 116,168 +1.02(+1.19%)
Dec 03, 2021 86.82 86.82 84.80 85.51 57,621 -0.69(-0.80%)
Dec 02, 2021 85.43 86.50 84.98 86.20 18,846 +1.88(+2.23%)
Dec 01, 2021 87.18 87.25 84.32 84.32 18,705 -1.53(-1.78%)
Nov 30, 2021 87.67 87.67 85.79 85.85 27,033 -2.22(-2.52%)
Nov 29, 2021 88.15 88.41 87.44 88.07 26,235 +0.59(+0.67%)
Nov 26, 2021 88.35 88.35 87.14 87.48 14,034 -1.93(-2.16%)
Nov 24, 2021 89.02 89.43 88.76 89.41 29,966 +0.19(+0.22%)
Nov 23, 2021 88.97 89.45 88.44 89.22 25,297 +0.08(+0.09%)
Nov 22, 2021 89.54 89.88 89.14 89.14 8,460 -0.23(-0.26%)
Nov 19, 2021 89.93 89.93 89.35 89.37 10,693 -0.53(-0.59%)
Nov 18, 2021 90.39 89.83 89.83 89.90 16,385 -0.42(-0.47%)
Nov 17, 2021 90.84 90.84 90.19 90.32 8,207 -0.52(-0.57%)
Nov 16, 2021 90.50 91.12 90.50 90.84 12,052 +0.24(+0.26%)
Nov 15, 2021 90.62 90.69 90.45 90.60 13,975 +0.12(+0.13%)
Nov 12, 2021 90.19 90.53 89.97 90.48 11,478 +0.62(+0.69%)
Nov 11, 2021 89.86 89.96 89.77 89.87 16,993 +0.22(+0.24%)
Nov 10, 2021 90.23 89.65 17,790 -0.73(-0.81%)
Nov 09, 2021 90.37 90.64 90.11 90.38 11,615 -0.06(-0.07%)
Nov 08, 2021 90.48 90.51 90.25 90.44 14,576 +0.33(+0.37%)
Nov 05, 2021 90.20 90.54 89.93 90.11 25,015 +0.47(+0.52%)
Nov 04, 2021 89.85 90.06 89.43 89.64 14,607 -0.12(-0.13%)
Nov 03, 2021 89.09 89.81 89.08 89.76 11,111 +0.48(+0.54%)
Nov 02, 2021 89.04 89.28 88.94 89.28 28,723 +0.18(+0.20%)
Nov 01, 2021 88.92 89.10 88.59 89.10 23,778 +0.70(+0.79%)
Oct 29, 2021 88.14 88.60 88.14 88.40 40,794 -0.11(-0.12%)
Oct 28, 2021 87.92 88.51 87.92 88.51 6,869 +0.92(+1.05%)
Oct 27, 2021 88.90 88.90 87.59 87.59 10,225 -1.21(-1.37%)
Oct 26, 2021 89.05 88.80 18,318 -0.20(-0.22%)
Oct 25, 2021 89.32 89.32 88.69 89.00 15,552 +0.22(+0.24%)
Oct 22, 2021 88.80 89.07 88.50 88.78 16,055 +0.11(+0.13%)
Oct 21, 2021 88.45 88.68 88.21 88.67 116,593 +0.27(+0.31%)
Oct 20, 2021 88.14 88.41 88.14 88.40 25,630 +0.62(+0.71%)
Oct 19, 2021 87.79 87.87 87.49 87.78 7,551 +0.50(+0.57%)
Oct 18, 2021 87.01 87.34 87.01 87.28 6,833 +0.16(+0.18%)
Oct 15, 2021 87.29 87.56 87.12 87.12 10,986 +0.29(+0.34%)
Oct 14, 2021 86.11 86.83 86.11 86.83 8,359 +1.39(+1.63%)
Oct 13, 2021 84.75 85.52 84.75 85.44 13,720 +0.41(+0.49%)
Oct 12, 2021 85.18 85.35 85.03 85.03 3,995 +0.15(+0.18%)
Oct 11, 2021 85.37 85.87 84.87 84.87 7,660 -0.45(-0.53%)
Oct 08, 2021 85.81 85.81 85.25 85.32 16,604 -0.24(-0.28%)
Oct 07, 2021 85.61 86.11 85.54 85.56 7,162 +0.82(+0.97%)
Oct 06, 2021 83.93 84.74 83.42 84.74 11,403 +0.22(+0.26%)
Oct 05, 2021 84.40 84.93 84.40 84.52 12,209 +0.76(+0.91%)
Oct 04, 2021 84.61 84.61 83.60 83.75 13,182 -0.86(-1.01%)
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.