Skip to main content
iShares MSCI USA Equal Weighted ETF (EUSA)
NYSEARCA: EUSA · Real-Time Price · USD
97.15
+0.80 (0.83%)
At close: Jun 23, 2025, 4:00 PM
97.15
0.00 (0.00%)
After-hours: Jun 23, 2025, 8:00 PM EDT

EUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202596.3197.1595.8297.1597.150.83%47,000
Jun 20, 202596.8396.9096.1296.3596.350.11%61,689
Jun 18, 202596.2496.7296.0496.2496.240.06%21,970
Jun 17, 202596.5296.8195.9896.1896.18-0.75%200,957
Jun 16, 202596.7497.3296.7396.9196.910.55%27,899
Jun 13, 202596.8397.1596.1396.3896.03-1.20%230,511
Jun 12, 202596.9897.5596.8997.5597.190.22%28,946
Jun 11, 202597.9197.9197.1397.3496.98-0.28%25,352
Jun 10, 202597.4297.7597.3297.6197.250.32%88,422
Jun 9, 202597.5897.7497.0897.3096.94-0.04%14,223
Jun 6, 202597.2997.3997.0097.3496.980.82%24,007
Jun 5, 202596.9197.1496.3396.5596.20-0.20%15,921
Jun 4, 202597.0597.1796.7496.7496.39-0.13%13,460
Jun 3, 202596.1196.9295.7596.8796.510.85%19,211
Jun 2, 202595.8996.1295.0196.0595.700.09%30,018
May 30, 202595.5096.0995.2095.9695.610.06%15,501
May 29, 202596.2296.2295.5695.9095.550.26%42,032
May 28, 202596.4096.5295.6195.6595.30-0.80%24,795
May 27, 202595.8196.4895.6696.4296.061.78%18,699
May 23, 202594.1294.9794.1294.7394.39-0.42%13,360
May 22, 202595.4195.6394.6995.1394.78-0.25%21,064
May 21, 202596.7596.8995.3195.3795.02-2.14%21,291
May 20, 202597.6297.7897.1597.4697.10-0.36%25,769
May 19, 202596.8497.8396.7297.8197.450.04%86,922
May 16, 202596.9097.7896.5397.7797.411.00%34,939
May 15, 202595.8596.8195.6996.8096.450.86%51,053
May 14, 202596.5196.5195.8395.9795.62-0.54%481,025
May 13, 202596.5196.8596.3396.4996.140.23%30,923
May 12, 202596.2396.3095.5496.2795.922.79%170,802
May 9, 202594.0594.0593.4493.6693.31-0.01%100,311
May 8, 202593.5794.5693.2693.6793.330.84%67,217
May 7, 202592.7293.1992.2592.8992.550.53%28,613
May 6, 202592.3493.0892.0192.4092.06-0.67%35,468
May 5, 202592.7193.5792.7193.0292.68-0.30%334,180
May 2, 202592.9193.4992.8093.3092.961.63%27,278
May 1, 202592.0892.6891.6891.8091.46-0.15%30,274
Apr 30, 202590.6991.9389.9791.9391.600.23%41,876
Apr 29, 202590.8891.9090.7591.7291.380.65%27,669
Apr 28, 202591.0291.5390.3991.1390.800.19%35,947
Apr 25, 202590.7390.9690.2590.9690.63-0.20%29,446
Apr 24, 202589.7191.2289.6391.1490.811.90%61,758
Apr 23, 202590.4591.3889.2489.4489.110.98%43,147
Apr 22, 202587.4288.8187.2988.5788.252.48%60,303
Apr 21, 202587.5187.5185.6086.4386.11-2.10%240,786
Apr 17, 202587.9788.8687.9288.2887.960.67%49,930
Apr 16, 202588.5088.9786.9787.6987.37-1.29%47,842
Apr 15, 202589.1489.6688.6588.8488.51-0.10%49,306
Apr 14, 202589.1889.4688.3088.9388.601.06%84,472
Apr 11, 202586.3588.1585.5688.0087.681.51%237,103
Apr 10, 202587.7987.8984.7086.6986.37-3.29%134,512