iShares MSCI USA Equal Weighted ETF (EUSA)
NYSEARCA: EUSA · Real-Time Price · USD
100.57
-2.39 (-2.32%)
Oct 10, 2025, 4:00 PM EDT - Market closed
EUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 103.25 | 103.34 | 100.56 | 100.57 | 100.57 | -2.32% | 23,129 |
| Oct 9, 2025 | 103.73 | 103.74 | 102.76 | 102.96 | 102.96 | -0.70% | 30,460 |
| Oct 8, 2025 | 103.57 | 103.75 | 103.40 | 103.69 | 103.69 | 0.45% | 13,252 |
| Oct 7, 2025 | 103.80 | 103.89 | 103.04 | 103.23 | 103.23 | -0.58% | 31,162 |
| Oct 6, 2025 | 104.36 | 104.36 | 103.72 | 103.83 | 103.83 | 0.03% | 20,554 |
| Oct 3, 2025 | 103.56 | 104.33 | 103.50 | 103.80 | 103.80 | 0.38% | 28,880 |
| Oct 2, 2025 | 103.20 | 103.48 | 102.95 | 103.41 | 103.41 | 0.28% | 519,671 |
| Oct 1, 2025 | 102.76 | 103.20 | 102.76 | 103.12 | 103.12 | 0.15% | 46,644 |
| Sep 30, 2025 | 102.73 | 103.06 | 102.34 | 102.97 | 102.97 | 0.05% | 71,688 |
| Sep 29, 2025 | 103.19 | 103.19 | 102.60 | 102.92 | 102.92 | 0.27% | 36,159 |
| Sep 26, 2025 | 101.89 | 102.68 | 101.89 | 102.64 | 102.64 | 0.92% | 37,378 |
| Sep 25, 2025 | 101.98 | 101.99 | 101.47 | 101.70 | 101.70 | -0.75% | 798,746 |
| Sep 24, 2025 | 102.90 | 103.13 | 102.40 | 102.47 | 102.47 | -0.28% | 24,201 |
| Sep 23, 2025 | 102.85 | 103.41 | 102.67 | 102.75 | 102.75 | -0.07% | 19,632 |
| Sep 22, 2025 | 102.33 | 102.88 | 102.18 | 102.82 | 102.82 | 0.05% | 112,266 |
| Sep 19, 2025 | 103.24 | 103.24 | 102.44 | 102.77 | 102.77 | -0.17% | 17,786 |
| Sep 18, 2025 | 102.57 | 103.22 | 102.48 | 102.94 | 102.94 | 0.76% | 25,727 |
| Sep 17, 2025 | 102.28 | 103.28 | 101.99 | 102.16 | 102.16 | 0.09% | 50,439 |
| Sep 16, 2025 | 102.47 | 102.58 | 101.87 | 102.07 | 102.07 | -0.57% | 37,430 |
| Sep 15, 2025 | 103.11 | 103.30 | 102.66 | 102.66 | 102.22 | -0.26% | 90,695 |
| Sep 12, 2025 | 103.62 | 103.62 | 102.90 | 102.93 | 102.49 | -0.62% | 17,743 |
| Sep 11, 2025 | 102.49 | 103.76 | 102.45 | 103.57 | 103.12 | 1.33% | 172,276 |
| Sep 10, 2025 | 102.67 | 102.85 | 101.89 | 102.21 | 101.77 | -0.28% | 428,158 |
| Sep 9, 2025 | 102.45 | 102.56 | 102.18 | 102.50 | 102.06 | -0.11% | 63,146 |
| Sep 8, 2025 | 102.67 | 102.67 | 102.02 | 102.61 | 102.17 | -0.03% | 108,906 |
| Sep 5, 2025 | 102.78 | 103.08 | 102.05 | 102.64 | 102.20 | 0.23% | 180,850 |
| Sep 4, 2025 | 101.82 | 102.48 | 101.66 | 102.40 | 101.96 | 0.70% | 138,938 |
| Sep 3, 2025 | 101.91 | 102.00 | 101.32 | 101.69 | 101.25 | -0.26% | 41,475 |
| Sep 2, 2025 | 101.75 | 102.06 | 101.35 | 101.95 | 101.51 | -0.68% | 33,133 |
| Aug 29, 2025 | 102.79 | 102.88 | 102.36 | 102.65 | 102.20 | -0.15% | 25,553 |
| Aug 28, 2025 | 102.64 | 102.80 | 102.42 | 102.80 | 102.36 | 0.09% | 20,324 |
| Aug 27, 2025 | 102.26 | 102.75 | 102.21 | 102.71 | 102.26 | 0.52% | 25,473 |
| Aug 26, 2025 | 101.94 | 102.22 | 101.86 | 102.17 | 101.73 | 0.08% | 49,522 |
| Aug 25, 2025 | 102.68 | 102.68 | 102.05 | 102.09 | 101.65 | -0.71% | 14,934 |
| Aug 22, 2025 | 101.24 | 103.07 | 101.24 | 102.82 | 102.38 | 1.89% | 40,199 |
| Aug 21, 2025 | 100.85 | 101.14 | 100.81 | 100.91 | 100.48 | -0.31% | 19,226 |
| Aug 20, 2025 | 101.27 | 101.45 | 100.75 | 101.22 | 100.78 | -0.10% | 127,246 |
| Aug 19, 2025 | 101.05 | 101.68 | 101.05 | 101.32 | 100.88 | 0.24% | 35,576 |
| Aug 18, 2025 | 101.10 | 101.33 | 101.08 | 101.08 | 100.64 | -0.03% | 25,244 |
| Aug 15, 2025 | 101.55 | 101.55 | 101.10 | 101.11 | 100.67 | -0.21% | 53,811 |
| Aug 14, 2025 | 101.25 | 101.39 | 100.93 | 101.32 | 100.88 | -0.66% | 21,313 |
| Aug 13, 2025 | 101.10 | 102.00 | 100.97 | 102.00 | 101.56 | 1.18% | 58,568 |
| Aug 12, 2025 | 100.02 | 100.81 | 99.95 | 100.81 | 100.38 | 1.36% | 228,373 |
| Aug 11, 2025 | 99.99 | 100.14 | 99.34 | 99.46 | 99.03 | -0.46% | 28,641 |
| Aug 8, 2025 | 100.05 | 100.16 | 99.73 | 99.92 | 99.49 | 0.03% | 111,429 |
| Aug 7, 2025 | 100.57 | 100.57 | 99.47 | 99.89 | 99.46 | -0.14% | 13,782 |
| Aug 6, 2025 | 100.10 | 100.24 | 99.59 | 100.03 | 99.60 | -0.06% | 17,549 |
| Aug 5, 2025 | 100.48 | 100.48 | 99.80 | 100.09 | 99.66 | -0.31% | 20,879 |
| Aug 4, 2025 | 99.48 | 100.40 | 99.48 | 100.40 | 99.97 | 1.33% | 30,254 |
| Aug 1, 2025 | 99.44 | 99.44 | 98.24 | 99.08 | 98.65 | -1.11% | 18,919 |