Skip to main content
logo
iShares MSCI USA Equal Weighted ETF (EUSA)
NYSEARCA: EUSA · Real-Time Price · USD
119.57
-0.10 (-0.08%)
Aug 14, 2026, 4:00 PM EDT - Market closed

EUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026119.75119.75119.44119.57119.57-0.08%33,008
Aug 13, 2026119.12119.74119.00119.67119.670.81%79,212
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
Jun 25, 2026113.26114.21112.94113.07113.070.43%18,024
Jun 24, 2026111.93113.21111.93112.59112.590.54%18,735
Jun 23, 2026111.50112.28111.50111.98111.98-0.47%23,866
Jun 22, 2026112.42112.96112.20112.51112.510.12%20,938
Jun 18, 2026112.79112.93112.12112.38112.380.47%26,878
Jun 17, 2026113.46114.07111.71111.85111.85-1.46%27,297
Jun 16, 2026114.06114.55113.50113.51113.51-0.24%18,113
Jun 15, 2026114.09114.35113.71113.78113.780.70%31,140
Jun 12, 2026113.18113.50112.47113.30112.990.67%35,033
Jun 11, 2026111.17112.87111.13112.55112.251.58%27,982
Jun 10, 2026112.00112.68110.79110.80110.50-1.28%120,094
Jun 9, 2026111.98113.00110.39112.24111.940.72%32,078
Jun 8, 2026112.30112.30111.44111.44111.14-0.13%23,686
Jun 5, 2026112.75113.09111.49111.59111.29-1.56%168,682
Jun 4, 2026112.87113.46112.87113.36113.050.81%31,539