iShares MSCI USA Equal Weighted ETF Historical Stock Prices

(ETF)
EUSA 
$46.84
*  
0.05
0.11%
Get EUSA Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading EUSA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 46.91 47.15 46.84 46.84 4,884
12/02/2016 47.15 47.15 46.84 46.84 4,884
12/01/2016 47.19 47.32 46.76 46.89 31,164
11/30/2016 47.67 47.67 47.165 47.17 52,047
11/29/2016 47.09 47.31 46.97 47.18 28,979
11/28/2016 47.66 47.66 47.11 47.11 4,992
11/25/2016 47.45 47.48 47.3889 47.48 1,579
11/23/2016 47.104 47.23 47.104 47.215 10,310
11/22/2016 47.14 47.24 46.97 47.19 9,629
11/21/2016 46.74 47.06 46.74 46.95 22,005
11/18/2016 46.79 46.79 46.68 46.725 3,297
11/17/2016 46.679 46.8 46.615 46.7 6,366
11/16/2016 46.7 46.7 46.3957 46.49 18,867
11/15/2016 46.45 46.668 46.3883 46.63 27,729
11/14/2016 46.21 46.32 46.14 46.2501 5,505
11/11/2016 45.69 45.95 45.662 45.95 12,833
11/10/2016 45.9216 46.1 45.82 45.8707 3,775
11/09/2016 44.73 45.74 44.73 45.74 5,836
11/08/2016 44.7999 45.28 44.7999 45.13 6,160
11/07/2016 44.75 44.94 44.7177 44.79 12,795
11/04/2016 43.89 44.34 43.8763 43.93 31,957
11/03/2016 44.3 44.32 43.91 43.91 7,734
11/02/2016 44.46 44.47 44.1 44.24 138,412
11/01/2016 44.72 44.83 44.18 44.3724 7,071
10/31/2016 45.05 45.05 44.7552 44.83 2,689
10/28/2016 44.89 45.02 44.6259 44.81 3,503
10/27/2016 44.8481 44.8481 44.6887 44.6996 5,236
10/26/2016 45.1 45.1 44.88 44.93 11,025
10/25/2016 45.55 45.55 45.0666 45.08 4,403
10/24/2016 45.55 45.55 45.34 45.45 6,306
10/21/2016 45 45.19 44.96 45.1423 3,170
10/20/2016 45.29 45.37 45.04 45.25 7,465
10/19/2016 45.09 45.3079 45.08 45.3079 964
10/18/2016 45.1 45.1849 44.97 45.09 4,996
10/17/2016 44.9599 45.0199 44.77 44.77 2,854
10/14/2016 45.27 45.27 44.95 44.95 6,168
10/13/2016 44.6999 45.015 44.5676 44.92 2,661
10/12/2016 44.95 45.261 44.95 45.1845 6,092
10/11/2016 45.81 45.81 44.94 44.94 9,781
10/10/2016 45.86 45.94 45.71 45.71 5,814
10/07/2016 45.79 45.79 45.3601 45.58 3,868
10/06/2016 45.61 45.78 45.54 45.77 4,119
10/05/2016 45.84 45.88 45.75 45.81 4,317
10/04/2016 45.97 45.97 45.47 45.6 4,393
10/03/2016 45.776 45.84 45.776 45.84 803
09/30/2016 45.8399 46.1 45.8399 46.1 2,607
09/29/2016 46.03 46.09 45.69 45.69 2,071
09/28/2016 45.91 45.97 45.53 45.95 3,345
09/27/2016 45.6399 45.7599 45.5499 45.7099 3,661
09/26/2016 45.67 45.699 45.51 45.51 2,916
09/23/2016 46.231 46.231 46.11 46.17 1,618
09/22/2016 46.07 46.309 46.07 46.2975 1,451
09/21/2016 45.59 45.816 45.39 45.8 5,159
09/20/2016 45.54 45.67 45.32 45.47 7,278
09/19/2016 45.6 45.6 45.432 45.4973 1,256
09/16/2016 45.32 45.32 45.22 45.289 3,124
09/15/2016 44.97 44.97 44.97 44.97 431
09/14/2016 45.1099 45.4599 45.1099 45.2485 1,002
09/13/2016 45.3899 45.3899 44.95 45.1049 13,795
09/12/2016 45.25 45.63 45.24 45.63 1,900
09/09/2016 45.98 45.98 45.4 45.4 3,350
09/08/2016 46.49 46.49 46.38 46.425 1,275
09/07/2016 46.23 46.59 46.23 46.59 3,178
09/06/2016 46.42 46.42 46.1801 46.35 3,212
09/02/2016 46.35 46.35 46.2 46.2 2,490
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?