Skip to main content
logo
iShares MSCI USA Equal Weighted ETF (EUSA)
NYSEARCA: EUSA · Real-Time Price · USD
117.08
-0.32 (-0.27%)
Sep 4, 2026, 4:00 PM EDT - Market closed

EUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026116.70117.38116.70117.08117.08-0.27%66,455
Sep 3, 2026116.98117.46116.52117.40117.400.97%58,721
Sep 2, 2026115.88116.52115.88116.27116.270.35%90,329
Sep 1, 2026116.69117.01115.74115.87115.87-1.09%30,451
Aug 31, 2026117.34117.34116.93117.15117.15-0.57%51,245
Aug 28, 2026118.71118.71117.66117.82117.82-0.51%75,377
Aug 27, 2026118.38118.67118.27118.42118.420.02%49,544
Aug 26, 2026117.70118.64117.70118.40118.400.22%33,614
Aug 25, 2026118.51118.51117.87118.14118.14-0.11%52,488
Aug 24, 2026118.34118.51117.98118.27118.27-0.08%33,093
Aug 21, 2026118.20118.52118.05118.37118.370.66%52,899
Aug 20, 2026117.81118.46117.53117.59117.59-0.70%80,993
Aug 19, 2026118.63119.13118.32118.42118.420.48%33,557
Aug 18, 2026118.50118.78117.86117.86117.86-0.65%178,277
Aug 17, 2026119.25119.25118.64118.64118.64-0.78%36,948
Aug 14, 2026119.75119.75119.44119.57119.57-0.08%33,041
Aug 13, 2026119.12119.74119.00119.67119.670.81%79,213
Aug 12, 2026118.96118.96118.26118.70118.700.28%66,007
Aug 11, 2026118.14118.64118.14118.37118.370.31%24,633
Aug 10, 2026117.88118.18117.83118.00118.000.01%55,146
Aug 7, 2026117.34118.03117.34117.99117.991.05%48,036
Aug 6, 2026117.25117.25116.56116.76116.76-0.45%31,959
Aug 5, 2026118.11118.11117.12117.29117.29-0.33%35,732
Aug 4, 2026116.17117.76115.95117.68117.681.60%82,788
Aug 3, 2026115.06115.83114.88115.83115.831.19%81,710
Jul 31, 2026114.94114.94113.90114.47114.47-0.18%258,602
Jul 30, 2026114.95114.96113.39114.68114.680.06%92,747
Jul 29, 2026115.44116.00114.60114.61114.61-1.08%74,665
Jul 28, 2026115.08116.11115.08115.86115.860.92%42,526
Jul 27, 2026114.70114.83114.29114.80114.800.79%31,523
Jul 24, 2026113.39114.37113.39113.90113.900.78%61,526
Jul 23, 2026113.00113.60112.86113.02113.02-0.41%278,802
Jul 22, 2026113.74114.19113.35113.48113.48-0.13%77,166
Jul 21, 2026113.52113.84113.16113.63113.630.25%37,710
Jul 20, 2026114.06114.09113.35113.35113.35-0.52%18,015
Jul 17, 2026114.31115.17113.83113.94113.94-0.74%37,051
Jul 16, 2026114.14114.85114.14114.79114.790.68%349,390
Jul 15, 2026114.73114.78113.78114.01114.01-0.38%41,452
Jul 14, 2026114.86115.29114.35114.45114.45-0.15%274,284
Jul 13, 2026114.95115.39114.42114.62114.62-0.16%29,220
Jul 10, 2026114.96115.08114.57114.81114.810.15%36,703
Jul 9, 2026114.31115.00114.25114.64114.640.77%26,115
Jul 8, 2026114.37114.37113.26113.76113.76-1.07%16,203
Jul 7, 2026115.77115.97114.93114.99114.99-0.39%47,517
Jul 6, 2026115.38115.61115.07115.44115.440.26%48,129
Jul 2, 2026115.11115.57114.24115.14115.140.54%482,828
Jul 1, 2026114.19115.32114.03114.52114.520.29%29,514
Jun 30, 2026113.88114.49113.78114.19114.190.06%79,969
Jun 29, 2026113.80114.16113.34114.12114.120.56%33,333
Jun 26, 2026113.05113.72112.78113.49113.490.37%23,788