EUSA - iShares MSCI USA Equal Weighted ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201958.4058.4558.2358.3658.3617,100
Jun 13, 201958.5458.5758.3158.4558.4517,200
Jun 12, 201958.2958.2958.1158.1658.168,300
Jun 11, 201958.7058.7358.1358.2958.2910,600
Jun 10, 201958.4658.7258.3258.3958.398,800
Jun 07, 201957.7758.2457.7758.0958.0918,400
Jun 06, 201957.6457.7057.2757.6757.6718,000
Jun 05, 201957.2857.4556.8757.4557.4532,400
Jun 04, 201956.5757.0156.3057.0057.0010,900
Jun 03, 201955.4855.8955.4855.7155.7115,100
May 31, 201955.4755.6555.3555.5255.5216,600
May 30, 201956.4356.4356.0056.0756.0711,900
May 29, 201955.9156.1055.6756.0656.06163,800
May 28, 201956.9557.1856.4056.4656.4653,400
May 24, 201957.1657.1656.8456.9856.9825,900
May 23, 201957.2057.2056.5556.8256.8224,100
May 22, 201957.7657.8057.5257.5957.5945,400
May 21, 201957.7557.9557.7557.8957.8910,100
May 20, 201957.3957.5257.1757.3157.3149,600
May 17, 201957.6558.0457.5957.6957.6915,900
May 16, 201958.0558.2657.9758.0458.0422,300
May 15, 201957.1957.7257.0857.6057.6022,100
May 14, 201957.1457.7157.1157.4357.435,500
May 13, 201957.3057.3056.6156.8656.8621,500
May 10, 201957.9558.2857.2558.2858.2810,200
May 09, 201957.6558.1157.4458.0658.0616,100
May 08, 201958.2758.4258.1558.1658.169,400
May 07, 201958.5758.6157.8758.2258.2274,500
May 06, 201958.4659.2558.4659.2059.2031,900
May 03, 201959.1059.5059.1059.5059.509,900
May 02, 201959.1859.1858.7258.9058.9013,900
May 01, 201959.4759.5959.0059.0059.008,200
Apr 30, 201959.4559.5859.0759.5859.587,100
Apr 29, 201959.4159.5059.3859.3859.386,600
Apr 26, 201959.1959.3358.9559.3259.3224,500
Apr 25, 201959.2759.2758.8459.0359.0319,300
Apr 24, 201959.3459.5259.3459.4059.4022,800
Apr 23, 201959.0959.4559.0459.4059.4010,300
Apr 22, 201958.7858.8858.7658.8558.8519,800
Apr 18, 201959.0059.0058.7058.9458.9410,500
Apr 17, 201959.1959.1958.8358.8358.839,400
Apr 16, 201959.2559.2659.1059.1759.1712,800
Apr 15, 201959.5759.5759.1059.1759.1717,100
Apr 12, 201959.1459.3059.0859.3059.306,500
Apr 11, 201958.9958.9958.7158.8358.8319,200
Apr 10, 201958.5358.7258.4058.6858.6814,300
Apr 09, 201958.5758.5758.3058.3058.309,200
Apr 08, 201958.6558.8358.5958.8358.8312,900
Apr 05, 201958.6658.8158.6658.7858.788,800
Apr 04, 201958.3658.4158.1958.4058.4011,700
Apr 03, 201958.2858.4658.1858.2358.237,000
Apr 02, 201958.3358.3357.9458.0958.09109,400
Apr 01, 201957.8358.1257.8158.1258.1217,000
Mar 29, 201957.3357.3957.1957.3657.3636,100
Mar 28, 201956.7857.0856.7357.0257.026,300
Mar 27, 201956.8456.8556.4056.6856.6812,200
Mar 26, 201956.8357.0556.5856.9156.9158,000
Mar 25, 201956.3156.6956.1456.4456.4420,800
Mar 22, 201957.4257.4256.4656.4856.4810,800
Mar 21, 201957.0057.7857.0057.6657.6611,400
Mar 20, 201957.1157.2756.7256.9456.9411,200
Mar 20, 20190.192 Dividend
Mar 19, 201957.7957.8457.4357.5157.325,800
Mar 18, 201957.7357.7357.4457.6257.4322,100
Mar 15, 201957.3857.5657.3057.4157.224,700
Mar 14, 201957.2257.2257.1157.1656.974,100
Mar 13, 201957.1657.4657.1257.2757.0815,300
Mar 12, 201956.9157.0156.8056.9156.729,000
Mar 11, 201956.1656.7256.1656.7256.5319,400
Mar 08, 201955.6355.9655.6355.9655.775,900
Mar 07, 201956.2456.3455.9456.1555.968,900
Mar 06, 201956.9557.0056.6056.6056.4112,100
Mar 05, 201957.2157.2757.0657.1056.9142,500
Mar 04, 201957.9857.9856.9457.2957.108,500
Mar 01, 201957.5257.7157.2857.5657.3722,400
Feb 28, 201957.2357.3757.1557.2257.0331,400
Feb 27, 201957.1057.3957.0457.3157.1234,600
Feb 26, 201957.3357.4757.2557.2657.0711,800
Feb 25, 201957.6557.7557.3757.3757.186,000
Feb 22, 201957.1457.3857.1457.3657.1711,800
Feb 21, 201957.3757.3756.8056.9756.7820,300
Feb 20, 201957.0857.2557.0857.1756.986,800
Feb 19, 201956.7957.2056.7957.0756.8822,700
Feb 15, 201956.7256.9756.7256.9656.7711,200
Feb 14, 201956.5656.5656.1956.3856.198,300
Feb 13, 201956.4056.5856.3156.4756.2845,000
Feb 12, 201956.1156.3756.0056.2856.0916,800
Feb 11, 201955.4955.6155.4855.5655.3713,200
Feb 08, 201954.9755.3254.9555.3255.1411,200
Feb 07, 201955.6455.6454.9355.2755.0911,200
Feb 06, 201955.8255.8255.6355.6755.4815,100
Feb 05, 201955.6955.8055.5655.7555.5619,800
Feb 04, 201955.4355.4955.0755.4955.30128,700
Feb 01, 201955.2255.3154.9555.2355.0517,100
Jan 31, 201954.5555.0754.5555.0754.8913,500
Jan 30, 201954.2254.7654.0354.6654.4822,600
Jan 29, 201953.9654.0953.8854.0253.8413,500
Jan 28, 201953.6353.9653.5953.9153.7311,500
Jan 25, 201954.0754.2853.9954.1954.016,900
Jan 24, 201953.4353.6353.4353.6053.427,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...