Skip to main content
logo
iShares MSCI USA Equal Weighted ETF (EUSA)
NYSEARCA: EUSA · Real-Time Price · USD
99.81
-1.45 (-1.44%)
Mar 27, 2026, 3:40 PM EDT - Market open

EUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026100.83100.85100.10100.00--1.25%28,459
Mar 26, 2026101.63102.77101.20101.26101.26-1.11%25,009
Mar 25, 2026102.82103.10101.72102.40102.400.48%31,114
Mar 24, 2026101.34102.36101.13101.91101.91-0.12%25,587
Mar 23, 2026102.34103.23101.90102.03102.031.13%47,822
Mar 20, 2026102.33102.33100.41100.89100.89-1.51%28,756
Mar 19, 2026101.64102.94101.60102.44102.44-0.01%60,447
Mar 18, 2026103.33103.65102.41102.45102.45-1.31%34,458
Mar 17, 2026103.88104.58103.81103.81103.810.17%19,393
Mar 16, 2026103.65104.21103.47103.63103.280.91%38,576
Mar 13, 2026103.46103.90102.57102.70102.35-0.01%20,594
Mar 12, 2026103.60104.14102.71102.71102.36-1.71%61,767
Mar 11, 2026104.83104.83104.00104.50104.14-0.29%41,416
Mar 10, 2026105.77105.96104.74104.81104.45-0.95%17,623
Mar 9, 2026104.41105.96103.34105.81105.450.31%37,524
Mar 6, 2026105.80105.82104.70105.48105.12-1.22%39,403
Mar 5, 2026107.07107.55106.22106.78106.41-0.73%52,507
Mar 4, 2026107.57107.86106.95107.57107.200.49%73,043
Mar 3, 2026106.20107.58104.95107.05106.68-1.05%30,639
Mar 2, 2026107.02108.50107.02108.19107.820.07%49,091
Feb 27, 2026107.50108.11107.25108.11107.74-0.17%22,476
Feb 26, 2026107.98108.33107.43108.29107.920.61%30,613
Feb 25, 2026107.62107.74106.94107.63107.260.18%43,020
Feb 24, 2026106.53107.52106.47107.44107.070.87%31,882
Feb 23, 2026107.52107.69106.17106.51106.15-1.32%22,530
Feb 20, 2026107.34108.13107.22107.94107.570.30%29,394
Feb 19, 2026107.52107.80107.03107.62107.25-0.19%22,332
Feb 18, 2026107.29108.12107.29107.83107.460.60%53,520
Feb 17, 2026107.37107.37106.35107.19106.82-0.16%34,394
Feb 13, 2026106.41107.82106.34107.36106.991.04%36,994
Feb 12, 2026108.27108.54106.11106.26105.90-1.50%56,560
Feb 11, 2026108.52108.52107.40107.88107.51-0.08%55,864
Feb 10, 2026107.83108.37107.72107.97107.600.33%34,274
Feb 9, 2026107.21107.74106.86107.62107.250.28%58,159
Feb 6, 2026106.10107.35105.94107.32106.952.18%36,289
Feb 5, 2026105.78105.78104.90105.03104.67-1.02%67,995
Feb 4, 2026105.78106.52105.57106.11105.750.61%44,015
Feb 3, 2026105.87106.39104.85105.47105.11-0.44%19,800
Feb 2, 2026105.31106.16105.31105.94105.580.42%24,035
Jan 30, 2026105.69106.04104.85105.50105.14-0.59%27,264
Jan 29, 2026106.80106.97105.48106.13105.76-0.23%70,669
Jan 28, 2026106.78106.99106.23106.37106.01-0.24%53,421
Jan 27, 2026106.80106.80106.45106.63106.27-0.10%35,713
Jan 26, 2026106.83107.11106.65106.74106.370.21%31,335
Jan 23, 2026106.90106.90106.23106.52106.16-0.47%29,114
Jan 22, 2026107.34107.53106.89107.02106.650.18%27,292
Jan 21, 2026105.93107.08105.87106.83106.461.42%59,306
Jan 20, 2026105.65106.29105.24105.33104.97-1.65%61,586
Jan 16, 2026107.35107.40106.92107.10106.73-0.16%38,575
Jan 15, 2026107.34107.68107.24107.27106.900.44%40,916