iShares MSCI USA Equal Weighted ETF (EUSA)
NYSEARCA: EUSA · Real-Time Price · USD
93.11
-1.42 (-1.50%)
At close: Mar 28, 2025, 3:59 PM
93.55
+0.44 (0.47%)
Pre-market: Mar 31, 2025, 7:01 AM EDT
EUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 98.10 | 98.56 | 97.89 | 98.50 | 98.16 | -0.53% | 106,049 |
| Feb 11, 2025 | 98.95 | 99.03 | 98.65 | 99.02 | 98.68 | -0.21% | 44,929 |
| Feb 10, 2025 | 99.43 | 99.43 | 98.76 | 99.23 | 98.89 | 0.38% | 49,782 |
| Feb 7, 2025 | 99.56 | 99.56 | 98.69 | 98.85 | 98.51 | -0.43% | 42,669 |
| Feb 6, 2025 | 99.73 | 99.73 | 98.72 | 99.28 | 98.94 | -0.13% | 42,455 |
| Feb 5, 2025 | 99.11 | 99.46 | 98.56 | 99.41 | 99.06 | 0.54% | 80,773 |
| Feb 4, 2025 | 98.59 | 99.04 | 98.52 | 98.87 | 98.53 | 0.19% | 50,758 |
| Feb 3, 2025 | 97.79 | 99.04 | 97.44 | 98.68 | 98.34 | -0.62% | 49,715 |
| Jan 31, 2025 | 100.10 | 100.42 | 99.20 | 99.30 | 98.96 | -0.70% | 47,239 |
| Jan 30, 2025 | 99.74 | 100.25 | 99.43 | 100.00 | 99.66 | 1.01% | 264,830 |
| Jan 29, 2025 | 99.44 | 99.53 | 98.76 | 99.00 | 98.66 | -0.34% | 100,258 |
| Jan 28, 2025 | 99.66 | 99.77 | 99.05 | 99.34 | 99.00 | -0.15% | 52,643 |
| Jan 27, 2025 | 98.73 | 99.57 | 98.73 | 99.49 | 99.15 | -0.24% | 35,367 |
| Jan 24, 2025 | 99.85 | 100.06 | 99.59 | 99.73 | 99.39 | -0.06% | 48,480 |
| Jan 23, 2025 | 99.15 | 99.79 | 98.94 | 99.79 | 99.45 | 0.48% | 59,255 |
| Jan 22, 2025 | 99.79 | 99.79 | 99.26 | 99.31 | 98.97 | -0.26% | 38,072 |
| Jan 21, 2025 | 98.99 | 99.57 | 98.99 | 99.57 | 99.23 | 1.23% | 115,124 |
| Jan 17, 2025 | 98.59 | 98.70 | 98.29 | 98.36 | 98.02 | 0.59% | 38,667 |
| Jan 16, 2025 | 97.04 | 97.97 | 96.86 | 97.78 | 97.44 | 0.84% | 36,957 |