iShares MSCI USA Equal Weighted ETF (EUSA)
NYSEARCA: EUSA · Real-Time Price · USD
91.13
+0.17 (0.19%)
Apr 28, 2025, 3:59 PM EDT - Market closed
EUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 90.73 | 90.96 | 90.25 | 90.96 | 90.96 | -0.20% | 29,446 |
| Apr 24, 2025 | 89.71 | 91.22 | 89.63 | 91.14 | 91.14 | 1.90% | 61,758 |
| Apr 23, 2025 | 90.45 | 91.38 | 89.24 | 89.44 | 89.44 | 0.98% | 43,147 |
| Apr 22, 2025 | 87.42 | 88.81 | 87.29 | 88.57 | 88.57 | 2.48% | 60,303 |
| Apr 21, 2025 | 87.51 | 87.51 | 85.60 | 86.43 | 86.43 | -2.10% | 240,786 |
| Apr 17, 2025 | 87.97 | 88.86 | 87.92 | 88.28 | 88.28 | 0.67% | 49,930 |
| Apr 16, 2025 | 88.50 | 88.97 | 86.97 | 87.69 | 87.69 | -1.29% | 47,842 |
| Apr 15, 2025 | 89.14 | 89.66 | 88.65 | 88.84 | 88.84 | -0.10% | 49,306 |
| Apr 14, 2025 | 89.18 | 89.46 | 88.30 | 88.93 | 88.93 | 1.06% | 84,472 |
| Apr 11, 2025 | 86.35 | 88.15 | 85.56 | 88.00 | 88.00 | 1.51% | 237,103 |
| Apr 10, 2025 | 87.79 | 87.89 | 84.70 | 86.69 | 86.69 | -3.29% | 134,512 |
| Apr 9, 2025 | 82.08 | 89.86 | 81.86 | 89.64 | 89.64 | 8.09% | 1,076,882 |
| Apr 8, 2025 | 87.09 | 87.09 | 81.84 | 82.93 | 82.93 | -1.90% | 707,889 |
| Apr 7, 2025 | 83.00 | 87.52 | 81.38 | 84.54 | 84.54 | -0.77% | 679,105 |
| Apr 4, 2025 | 88.19 | 88.56 | 85.00 | 85.20 | 85.20 | -5.61% | 607,007 |
| Apr 3, 2025 | 92.05 | 92.40 | 90.21 | 90.26 | 90.26 | -4.63% | 89,380 |
| Apr 2, 2025 | 93.12 | 94.93 | 93.12 | 94.64 | 94.64 | 0.95% | 19,754 |
| Apr 1, 2025 | 93.62 | 94.02 | 92.64 | 93.75 | 93.75 | 0.17% | 35,471 |
| Mar 31, 2025 | 92.34 | 94.00 | 92.01 | 93.59 | 93.59 | 0.52% | 54,435 |
| Mar 28, 2025 | 94.41 | 94.46 | 92.92 | 93.11 | 93.11 | -1.50% | 61,859 |
| Mar 27, 2025 | 94.59 | 95.09 | 94.08 | 94.53 | 94.53 | -0.33% | 16,877 |
| Mar 26, 2025 | 95.17 | 95.63 | 94.55 | 94.84 | 94.84 | -0.35% | 26,115 |
| Mar 25, 2025 | 95.50 | 95.65 | 94.72 | 95.17 | 95.17 | -0.14% | 28,266 |
| Mar 24, 2025 | 94.72 | 95.43 | 94.50 | 95.30 | 95.30 | 1.63% | 88,825 |
| Mar 21, 2025 | 93.51 | 93.85 | 92.94 | 93.77 | 93.77 | -0.34% | 27,731 |
| Mar 20, 2025 | 94.00 | 94.73 | 93.96 | 94.09 | 94.09 | -0.41% | 39,397 |
| Mar 19, 2025 | 93.83 | 94.92 | 93.68 | 94.48 | 94.48 | 0.87% | 33,840 |
| Mar 18, 2025 | 93.97 | 93.97 | 93.42 | 93.67 | 93.67 | -1.02% | 50,562 |
| Mar 17, 2025 | 93.29 | 94.99 | 93.26 | 94.63 | 94.30 | 1.41% | 54,873 |
| Mar 14, 2025 | 92.34 | 93.40 | 92.31 | 93.31 | 92.99 | 2.03% | 45,722 |
| Mar 13, 2025 | 92.52 | 92.69 | 91.20 | 91.45 | 91.13 | -1.24% | 68,284 |
| Mar 12, 2025 | 93.59 | 93.59 | 92.07 | 92.60 | 92.28 | -0.25% | 81,223 |
| Mar 11, 2025 | 93.95 | 94.07 | 92.42 | 92.83 | 92.51 | -1.19% | 216,740 |
| Mar 10, 2025 | 94.64 | 95.26 | 93.36 | 93.95 | 93.63 | -1.78% | 80,703 |
| Mar 7, 2025 | 94.77 | 95.88 | 94.06 | 95.65 | 95.32 | 0.83% | 67,950 |
| Mar 6, 2025 | 95.32 | 95.87 | 94.57 | 94.86 | 94.53 | -1.45% | 49,061 |
| Mar 5, 2025 | 95.35 | 96.45 | 94.80 | 96.26 | 95.93 | 1.06% | 130,467 |
| Mar 4, 2025 | 96.20 | 96.68 | 94.74 | 95.25 | 94.92 | -1.47% | 358,416 |
| Mar 3, 2025 | 98.25 | 98.54 | 96.24 | 96.67 | 96.34 | -1.26% | 69,036 |
| Feb 28, 2025 | 96.89 | 97.90 | 96.37 | 97.90 | 97.56 | 1.24% | 48,898 |
| Feb 27, 2025 | 97.88 | 98.16 | 96.69 | 96.70 | 96.37 | -0.99% | 260,376 |
| Feb 26, 2025 | 98.15 | 98.53 | 97.53 | 97.67 | 97.33 | -0.10% | 28,695 |
| Feb 25, 2025 | 97.78 | 98.13 | 97.06 | 97.77 | 97.43 | -0.12% | 34,184 |
| Feb 24, 2025 | 98.28 | 98.34 | 97.45 | 97.89 | 97.55 | -0.09% | 128,649 |
| Feb 21, 2025 | 99.70 | 99.70 | 97.81 | 97.98 | 97.64 | -1.68% | 58,593 |
| Feb 20, 2025 | 99.73 | 99.73 | 99.00 | 99.65 | 99.31 | -0.46% | 40,196 |
| Feb 19, 2025 | 99.85 | 100.12 | 99.69 | 100.11 | 99.76 | 0.03% | 24,594 |
| Feb 18, 2025 | 99.54 | 100.08 | 99.36 | 100.08 | 99.74 | 0.78% | 127,284 |
| Feb 14, 2025 | 99.60 | 99.71 | 99.31 | 99.31 | 98.97 | -0.02% | 24,524 |
| Feb 13, 2025 | 98.85 | 99.34 | 98.60 | 99.33 | 98.99 | 0.84% | 50,890 |