Skip to main content
logo
iShares MSCI USA Equal Weighted ETF (EUSA)
NYSEARCA: EUSA · Real-Time Price · USD
113.08
+0.34 (0.30%)
Sep 25, 2026, 4:00 PM EDT - Market closed

EUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026112.89113.36112.56113.08113.080.30%31,626
Sep 24, 2026113.06113.23112.55112.74112.74-0.52%223,717
Sep 23, 2026113.91114.07113.20113.33113.33-0.67%63,811
Sep 22, 2026114.40114.40113.86114.09114.090.07%51,578
Sep 21, 2026113.92114.22113.46114.01114.010.77%78,141
Sep 18, 2026113.54113.59112.78113.14113.14-0.34%27,309
Sep 17, 2026114.02114.04113.39113.53113.530.58%57,067
Sep 16, 2026113.89114.03112.25112.88112.88-0.74%43,580
Sep 15, 2026114.39114.39113.66113.72113.72-0.65%68,890
Sep 14, 2026114.73115.23114.54114.86114.47-0.15%43,960
Sep 11, 2026115.28115.28114.79115.03114.640.74%34,717
Sep 10, 2026114.73114.91114.11114.19113.80-0.78%36,804
Sep 9, 2026115.96115.96115.05115.09114.70-0.90%175,300
Sep 8, 2026116.71116.71116.08116.14115.74-0.80%41,405
Sep 4, 2026116.70117.38116.70117.08116.68-0.27%66,456
Sep 3, 2026116.98117.46116.52117.40117.000.97%58,722
Sep 2, 2026115.88116.52115.88116.27115.870.35%90,331
Sep 1, 2026116.69117.01115.74115.87115.47-1.09%30,452
Aug 31, 2026117.34117.34116.93117.15116.75-0.57%51,245
Aug 28, 2026118.71118.71117.66117.82117.42-0.51%75,378
Aug 27, 2026118.38118.67118.27118.42118.010.02%49,545
Aug 26, 2026117.70118.64117.70118.40117.990.22%33,614
Aug 25, 2026118.51118.51117.87118.14117.73-0.11%52,488
Aug 24, 2026118.34118.51117.98118.27117.86-0.08%33,094
Aug 21, 2026118.20118.52118.05118.37117.960.66%52,902
Aug 20, 2026117.81118.46117.53117.59117.19-0.70%80,994
Aug 19, 2026118.63119.13118.32118.42118.010.48%33,558
Aug 18, 2026118.50118.78117.86117.86117.46-0.65%178,279
Aug 17, 2026119.25119.25118.64118.64118.23-0.78%36,948
Aug 14, 2026119.75119.75119.44119.57119.16-0.08%33,041
Aug 13, 2026119.12119.74119.00119.67119.250.81%79,213
Aug 12, 2026118.96118.96118.26118.70118.300.28%66,007
Aug 11, 2026118.14118.64118.14118.37117.960.31%24,633
Aug 10, 2026117.88118.18117.83118.00117.600.01%55,146
Aug 7, 2026117.34118.03117.34117.99117.591.05%48,036
Aug 6, 2026117.25117.25116.56116.76116.36-0.45%31,959
Aug 5, 2026118.11118.11117.12117.29116.89-0.33%35,732
Aug 4, 2026116.17117.76115.95117.68117.281.60%82,788
Aug 3, 2026115.06115.83114.88115.83115.431.19%81,710
Jul 31, 2026114.94114.94113.90114.47114.08-0.18%258,602
Jul 30, 2026114.95114.96113.39114.68114.290.06%92,747
Jul 29, 2026115.44116.00114.60114.61114.22-1.08%74,665
Jul 28, 2026115.08116.11115.08115.86115.460.92%42,526
Jul 27, 2026114.70114.83114.29114.80114.410.79%31,523
Jul 24, 2026113.39114.37113.39113.90113.510.78%61,526
Jul 23, 2026113.00113.60112.86113.02112.63-0.41%278,802
Jul 22, 2026113.74114.19113.35113.48113.09-0.13%77,166
Jul 21, 2026113.52113.84113.16113.63113.240.25%37,710
Jul 20, 2026114.06114.09113.35113.35112.96-0.52%18,015
Jul 17, 2026114.31115.17113.83113.94113.55-0.74%37,051