ISHS MSCI US USD-AC (LSS: CUSS)
225.55 USD  UNCHANGED
Last Price  /  Updated: 5:49 AM EDT, Sep 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2013 214.82 214.82 214.82 0 +1.01(+0.47%)
Oct 22, 2013 213.81 213.81 213.81 213.81 0 +0.81(+0.38%)
Oct 21, 2013 213.00 213.04 213.00 213.00 11,000 +5.28(+2.54%)
Oct 16, 2013 207.72 207.72 207.72 0 +7.36(+3.67%)
Oct 09, 2013 200.36 200.36 200.36 0 -5.13(-2.50%)
Oct 07, 2013 205.49 205.49 205.49 0 -1.51(-0.73%)
Oct 03, 2013 207.00 207.00 207.00 207.00 0 -0.81(-0.39%)
Oct 01, 2013 207.81 207.81 207.81 0 +1.39(+0.67%)
Sep 25, 2013 206.42 206.42 206.42 206.42 0 -1.71(-0.82%)
Sep 19, 2013 208.13 208.13 208.13 0 +1.94(+0.94%)
Sep 15, 2013 206.19 206.19 206.19 0 +3.70(+1.83%)
Sep 13, 2013 199.44 199.44 199.44 202.49 451 -0.92(-0.45%)
Sep 12, 2013 203.41 203.41 203.41 203.41 375 +0.43(+0.21%)
Sep 11, 2013 202.98 202.98 202.98 202.98 40 +2.82(+1.41%)
Sep 09, 2013 200.16 200.16 200.16 0 +4.60(+2.35%)
Aug 28, 2013 195.56 195.56 195.56 0 -2.98(-1.50%)
Aug 27, 2013 198.54 198.54 198.54 198.54 100 +2.43(+1.24%)
Aug 21, 2013 196.11 196.11 196.11 0 -6.21(-3.07%)
Aug 15, 2013 202.32 202.32 202.32 0 -0.20(-0.10%)
Aug 12, 2013 202.52 202.52 202.52 202.52 0 +0.69(+0.34%)
Aug 08, 2013 201.83 201.83 201.83 0 +0.42(+0.21%)
Aug 07, 2013 201.41 201.41 201.41 201.41 250 -1.46(-0.72%)
Aug 02, 2013 202.87 202.87 202.87 0 +2.51(+1.25%)
Jul 30, 2013 200.36 200.36 200.36 0 +0.91(+0.46%)
Jul 29, 2013 199.45 199.45 199.45 199.45 701 -0.35(-0.18%)
Jul 25, 2013 199.80 199.80 199.80 0 -0.25(-0.12%)
Jul 15, 2013 200.05 200.05 200.05 200.05 0 +4.53(+2.32%)
Jul 09, 2013 195.52 195.52 195.52 0 +1.28(+0.66%)
Jul 08, 2013 194.92 194.92 194.24 194.24 4,596 +1.44(+0.75%)
Jul 05, 2013 192.80 192.80 192.80 192.80 3,000 +10.48(+5.75%)
Jun 24, 2013 182.32 182.32 182.32 0 -1.85(-1.00%)
Jun 21, 2013 185.00 185.30 184.17 184.17 15,897 -3.07(-1.64%)
Jun 20, 2013 187.24 187.24 187.24 187.24 80 -4.64(-2.42%)
Jun 14, 2013 191.88 191.88 191.88 0 +3.41(+1.81%)
Jun 12, 2013 188.47 188.47 188.47 188.47 0 -1.06(-0.56%)
Jun 11, 2013 189.53 189.53 189.53 189.53 14 -3.87(-2.00%)
May 28, 2013 193.40 193.40 193.40 0 +1.41(+0.73%)
May 16, 2013 191.99 191.99 191.99 0 +2.97(+1.57%)
May 14, 2013 189.02 189.02 189.02 0 +0.63(+0.33%)
May 12, 2013 188.39 188.39 188.39 188.39 15 +0.19(+0.10%)
May 09, 2013 188.20 188.20 188.20 0 +0.45(+0.24%)
May 08, 2013 187.75 187.75 187.75 187.75 55 +6.82(+3.77%)
May 01, 2013 180.93 180.93 180.93 0 -0.69(-0.38%)
Apr 26, 2013 181.62 181.62 181.62 0 +6.34(+3.62%)
Apr 17, 2013 175.28 175.28 175.28 175.28 0 -2.86(-1.61%)
Apr 16, 2013 177.50 178.14 176.73 178.14 4,150 -1.67(-0.93%)
Apr 08, 2013 179.81 179.81 179.81 0 +1.81(+1.02%)
Apr 05, 2013 178.00 178.00 178.00 178.00 50 +0.81(+0.46%)
Apr 04, 2013 177.19 182.52 177.19 177.19 17,500 -5.33(-2.92%)
Apr 02, 2013 182.52 182.52 182.52 0 -0.23(-0.12%)
Mar 19, 2013 182.74 182.74 182.74 0 -0.08(-0.04%)
Mar 15, 2013 182.82 182.82 182.82 0 +2.13(+1.18%)
Mar 11, 2013 180.69 180.69 180.69 0 +0.83(+0.46%)
Mar 08, 2013 180.00 180.00 179.61 179.86 91,220 +4.67(+2.66%)
Mar 04, 2013 175.19 175.19 175.19 0 +0.61(+0.35%)
Mar 01, 2013 174.59 174.59 174.22 174.58 171,675 -5.59(-3.10%)
Feb 20, 2013 180.17 180.17 180.17 180.17 0 +1.90(+1.07%)
Feb 19, 2013 178.44 178.44 178.27 178.27 308 +0.21(+0.12%)
Feb 18, 2013 178.39 178.39 178.06 178.06 3,050 -0.02(-0.01%)
Feb 15, 2013 178.08 178.08 178.08 178.08 3,050 +1.03(+0.58%)
Feb 13, 2013 177.05 177.05 177.05 0 +0.66(+0.37%)
Feb 12, 2013 176.39 176.39 176.26 176.39 1,858 +0.13(+0.07%)
Feb 07, 2013 176.26 176.26 176.26 0 +0.84(+0.48%)
Feb 06, 2013 175.42 175.42 175.42 175.42 16 +1.04(+0.60%)
Feb 04, 2013 174.38 175.70 174.38 174.38 923 -1.32(-0.75%)
Feb 01, 2013 174.59 175.70 174.59 175.70 1,940 +3.50(+2.03%)
Jan 31, 2013 172.20 172.20 172.20 172.20 165 -1.67(-0.96%)
Jan 29, 2013 173.87 173.87 173.87 0 +2.62(+1.53%)
Jan 22, 2013 171.25 171.25 171.25 0 -0.25(-0.15%)
Jan 21, 2013 171.50 171.50 171.50 171.50 609 +3.82(+2.28%)
Jan 15, 2013 167.68 167.68 167.68 0 -1.00(-0.59%)
Jan 11, 2013 168.68 168.68 168.68 0 +0.92(+0.55%)
Jan 08, 2013 167.76 167.76 167.76 0 +5.92(+3.66%)
Dec 28, 2012 161.84 161.84 161.84 161.84 0 +0.61(+0.38%)
Dec 27, 2012 161.23 161.23 161.23 161.23 638 -0.76(-0.47%)
Dec 21, 2012 161.99 161.99 161.99 0 -1.70(-1.04%)
Dec 20, 2012 162.86 163.96 162.86 163.69 5,892 +0.16(+0.10%)
Dec 19, 2012 163.44 163.53 163.44 163.53 388 +1.53(+0.94%)
Dec 18, 2012 161.87 162.00 162.00 162.00 4,656 +1.49(+0.93%)
Dec 13, 2012 160.51 160.51 160.51 0 +0.20(+0.12%)
Dec 11, 2012 160.31 160.31 160.31 0 -0.27(-0.17%)
Dec 10, 2012 160.58 160.58 160.58 160.58 1,300 +2.40(+1.52%)
Dec 06, 2012 158.18 158.18 158.18 158.18 0 -0.25(-0.16%)
Dec 05, 2012 159.73 159.73 158.43 158.43 1,620 +0.20(+0.13%)
Dec 04, 2012 158.37 158.37 158.23 158.23 8,152 -0.85(-0.53%)
Nov 29, 2012 159.08 159.08 159.08 159.08 0 +4.31(+2.78%)
Nov 23, 2012 154.77 154.77 154.77 0 +2.55(+1.68%)
Nov 14, 2012 152.22 152.22 152.22 152.22 0 -1.88(-1.22%)
Nov 13, 2012 153.36 154.10 153.36 154.10 8,354 -0.34(-0.22%)
Nov 09, 2012 154.44 154.44 154.44 154.44 0 -1.94(-1.24%)
Nov 08, 2012 156.38 156.38 156.38 156.38 2,600 -2.44(-1.54%)
Nov 06, 2012 158.82 158.82 158.82 0 -0.43(-0.27%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here