USA Equal Weighted Ishares MSCI ETF (NY: EUSA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	29.40	29.43	29.31	29.41	593,659	-0.09(-0.31%)
May 30, 2013	29.33	29.50	29.31	29.50	1,120	+0.15(+0.50%)
May 29, 2013	29.36	29.36	29.15	29.35	2,956	-0.22(-0.75%)
May 28, 2013	29.68	29.68	29.58	29.58	4,704	+0.31(+1.05%)
May 24, 2013	29.19	29.30	29.19	29.27	5,119	-0.03(-0.10%)
May 23, 2013	29.15	29.38	29.15	29.30	12,156	-0.09(-0.29%)
May 22, 2013	29.71	29.95	29.38	29.38	4,161	-0.26(-0.89%)
May 21, 2013	29.65	29.73	29.65	29.65	66,206	+0.03(+0.09%)
May 20, 2013	29.62	29.71	29.62	29.62	6,022	-0.01(-0.03%)
May 17, 2013	29.41	29.63	29.41	29.63	2,372	+0.29(+0.98%)
May 16, 2013	29.44	29.50	29.34	29.34	2,762	-0.21(-0.72%)
May 15, 2013	29.32	29.56	29.32	29.56	7,104	+0.52(+1.78%)
May 13, 2013	29.00	29.09	28.98	29.04	1,927	+0.06(+0.20%)
May 10, 2013	28.99	28.99	28.98	28.98	1,166	-0.06(-0.20%)
May 09, 2013	28.97	29.04	28.97	29.04	27,229	+0.04(+0.15%)
May 08, 2013	28.81	29.01	28.81	29.00	10,282	+0.21(+0.74%)
May 07, 2013	28.78	28.78	28.78	28.78	302	+0.05(+0.17%)
May 06, 2013	28.71	28.73	28.68	28.73	787	+0.02(+0.06%)
May 03, 2013	28.71	28.71	28.71	28.71	272	+0.37(+1.31%)
May 02, 2013	28.34	28.34	28.34	28.34	121	+0.02(+0.06%)
Apr 30, 2013	28.33	28.33	28.33	28.33	363	+0.02(+0.06%)
Apr 29, 2013	28.31	28.31	28.30	28.31	575	+0.23(+0.82%)
Apr 26, 2013	28.11	28.11	28.08	28.08	2,108	+0.10(+0.37%)
Apr 23, 2013	27.98	27.98	27.98	27.98	0	+0.24(+0.87%)
Apr 22, 2013	27.64	27.73	27.64	27.73	713	+0.16(+0.57%)
Apr 19, 2013	27.48	27.58	27.48	27.58	1,090	+0.16(+0.57%)
Apr 18, 2013	27.53	27.53	27.38	27.42	1,873	-0.10(-0.36%)
Apr 17, 2013	27.49	27.52	27.49	27.52	363	-0.24(-0.86%)
Apr 16, 2013	27.76	27.76	27.76	27.76	1,817	-0.05(-0.19%)
Apr 15, 2013	27.81	27.81	27.81	27.81	305	-0.33(-1.16%)
Apr 12, 2013	28.06	28.14	28.03	28.14	919	-0.17(-0.58%)
Apr 11, 2013	28.30	28.33	28.26	28.30	13,033	+0.14(+0.49%)
Apr 10, 2013	28.01	28.18	28.00	28.17	3,449	+0.34(+1.23%)
Apr 09, 2013	27.74	27.82	27.74	27.82	363	+0.20(+0.72%)
Apr 08, 2013	27.62	27.63	27.62	27.63	1,601	+0.07(+0.24%)
Apr 05, 2013	27.34	27.56	27.34	27.56	6,595	-0.05(-0.18%)
Apr 04, 2013	27.68	27.70	27.61	27.61	779	+0.02(+0.06%)
Apr 03, 2013	27.86	27.86	27.59	27.59	3,007	-0.30(-1.07%)
Apr 02, 2013	27.89	27.89	27.89	27.89	1,574	+0.21(+0.75%)
Apr 01, 2013	27.77	27.77	27.68	27.68	15,265	-0.06(-0.21%)
Mar 28, 2013	27.72	27.74	27.72	27.74	1,696	+0.05(+0.18%)
Mar 27, 2013	27.69	27.70	27.69	27.69	71,238	-0.03(-0.12%)
Mar 26, 2013	27.66	27.73	27.63	27.73	6,211	+0.20(+0.72%)
Mar 25, 2013	27.73	27.73	27.53	27.53	6,602	-0.19(-0.68%)
Mar 22, 2013	27.68	27.72	27.68	27.72	2,506	+0.04(+0.15%)
Mar 21, 2013	27.59	27.68	27.59	27.68	1,150	-0.10(-0.36%)
Mar 20, 2013	27.73	27.77	27.69	27.77	1,818	+0.04(+0.15%)
Mar 19, 2013	27.73	27.73	27.73	27.73	1,211	+0.00(+0.00%)
Mar 18, 2013	27.58	27.77	27.58	27.73	995	-0.08(-0.29%)
Mar 14, 2013	27.77	27.82	27.82	27.82	605	+0.11(+0.38%)
Mar 13, 2013	27.57	27.71	27.57	27.71	14,356	+0.11(+0.39%)
Mar 12, 2013	27.61	27.61	27.60	27.60	862	-0.08(-0.30%)
Mar 11, 2013	27.58	27.68	27.56	27.68	1,634	+0.17(+0.60%)
Mar 08, 2013	27.52	27.52	27.52	27.52	1,817	-0.01(-0.03%)
Mar 07, 2013	27.51	27.53	27.48	27.53	3,250	+0.14(+0.50%)
Mar 06, 2013	27.53	27.53	27.39	27.39	2,585	-0.02(-0.06%)
Mar 05, 2013	27.34	27.44	27.03	27.41	4,122	+0.38(+1.39%)

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.