Skip to main content
iShares MSCI USA Equal Weighted ETF (EUSA)
NYSEARCA: EUSA · Real-Time Price · USD
106.78
-0.79 (-0.73%)
Mar 5, 2026, 4:00 PM EST - Market closed

EUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026107.07107.55106.22106.78106.78-0.73%52,507
Mar 4, 2026107.57107.86106.95107.57107.570.49%73,043
Mar 3, 2026106.20107.58104.95107.05107.05-1.05%30,639
Mar 2, 2026107.02108.50107.02108.19108.190.07%48,752
Feb 27, 2026107.50108.11107.25108.11108.11-0.17%22,476
Feb 26, 2026107.98108.33107.43108.29108.290.61%30,613
Feb 25, 2026107.62107.74106.94107.63107.630.18%43,020
Feb 24, 2026106.53107.52106.47107.44107.440.87%31,882
Feb 23, 2026107.52107.69106.17106.51106.51-1.32%22,530
Feb 20, 2026107.34108.13107.22107.94107.940.30%29,394
Feb 19, 2026107.52107.80107.03107.62107.62-0.19%22,332
Feb 18, 2026107.29108.12107.29107.83107.830.60%53,520
Feb 17, 2026107.37107.37106.35107.19107.19-0.16%34,394
Feb 13, 2026106.41107.82106.34107.36107.361.04%36,994
Feb 12, 2026108.27108.54106.11106.26106.26-1.50%56,558
Feb 11, 2026108.52108.52107.40107.88107.88-0.08%55,864
Feb 10, 2026107.83108.37107.72107.97107.970.33%34,274
Feb 9, 2026107.21107.74106.86107.62107.620.28%58,159
Feb 6, 2026106.10107.35105.94107.32107.322.18%35,939
Feb 5, 2026105.78105.78104.90105.03105.03-1.02%67,993
Feb 4, 2026105.78106.52105.57106.11106.110.61%44,015
Feb 3, 2026105.87106.39104.85105.47105.47-0.44%19,800
Feb 2, 2026105.31106.16105.31105.94105.940.42%24,035
Jan 30, 2026105.69106.04104.85105.50105.50-0.59%27,264
Jan 29, 2026106.80106.97105.48106.13106.13-0.23%70,669
Jan 28, 2026106.78106.99106.23106.37106.37-0.24%38,121
Jan 27, 2026106.80106.80106.45106.63106.63-0.10%35,713
Jan 26, 2026106.83107.11106.65106.74106.740.21%31,335
Jan 23, 2026106.90106.90106.23106.52106.52-0.47%29,109
Jan 22, 2026107.34107.53106.89107.02107.020.18%27,292
Jan 21, 2026105.93107.08105.87106.83106.831.42%59,306
Jan 20, 2026105.65106.29105.24105.33105.33-1.65%61,586
Jan 16, 2026107.35107.40106.92107.10107.10-0.16%38,575
Jan 15, 2026107.34107.68107.24107.27107.270.44%40,820
Jan 14, 2026106.48106.82106.23106.80106.800.22%48,942
Jan 13, 2026106.92107.00106.29106.57106.57-0.14%23,261
Jan 12, 2026106.29106.74106.29106.72106.720.13%41,790
Jan 9, 2026106.53106.88106.25106.58106.580.46%164,537
Jan 8, 2026105.15106.27105.15106.09106.090.67%35,005
Jan 7, 2026106.54106.70105.35105.39105.39-1.00%36,909
Jan 6, 2026105.15106.52105.04106.45106.451.21%233,079
Jan 5, 2026104.53105.43104.34105.17105.171.06%24,719
Jan 2, 2026103.76104.30103.17104.07104.070.68%35,184
Dec 31, 2025104.33104.33103.35103.37103.37-0.88%60,125
Dec 30, 2025104.65104.65104.28104.29104.29-0.18%226,251
Dec 29, 2025104.48104.72104.29104.48104.48-0.23%27,832
Dec 26, 2025104.78104.80104.45104.72104.72-0.02%29,641
Dec 24, 2025104.48104.87104.39104.74104.740.34%17,862
Dec 23, 2025104.61104.61104.19104.38104.38-0.31%25,537
Dec 22, 2025104.21104.78104.21104.71104.710.85%50,361
Dec 19, 2025103.48104.19103.48103.83103.830.46%41,818
Dec 18, 2025103.73104.13103.26103.35103.350.33%33,637
Dec 17, 2025103.51104.05102.96103.01103.01-0.39%35,650
Dec 16, 2025103.97104.10102.96103.41103.41-1.13%30,760
Dec 15, 2025105.23105.23104.29104.59104.03-0.10%27,843
Dec 12, 2025105.68105.80104.53104.69104.13-0.79%20,721
Dec 11, 2025104.61105.57104.61105.52104.960.84%36,756
Dec 10, 2025103.39104.93103.39104.64104.081.23%39,759
Dec 9, 2025103.47103.93103.35103.37102.82-0.20%36,327
Dec 8, 2025104.33104.33103.46103.58103.03-0.59%29,758
Dec 5, 2025104.05104.56104.03104.19103.630.22%81,265
Dec 4, 2025103.80104.19103.71103.96103.400.16%41,514
Dec 3, 2025103.19103.82103.19103.79103.240.84%24,798
Dec 2, 2025103.45103.45102.82102.92102.37-0.01%27,879
Dec 1, 2025102.83103.68102.83102.93102.38-0.59%28,462
Nov 28, 2025102.96103.75102.96103.54102.990.69%10,769
Nov 26, 2025102.30103.29102.30102.83102.280.61%125,331
Nov 25, 2025101.07102.47101.00102.21101.661.31%86,239
Nov 24, 2025100.56101.16100.34100.89100.350.59%34,121
Nov 21, 202599.04100.8498.87100.2999.751.74%67,484
Nov 20, 2025100.92101.1698.5498.5798.04-1.32%27,407
Nov 19, 2025100.22100.2899.5399.8999.36-0.31%36,188
Nov 18, 202599.93100.7199.66100.2099.66-0.07%41,338
Nov 17, 2025101.54101.5999.92100.2799.73-1.36%37,474
Nov 14, 2025101.26102.24101.26101.65101.11-0.25%26,336
Nov 13, 2025103.23103.25101.83101.90101.36-1.41%146,410
Nov 12, 2025103.42103.89103.35103.35102.800.22%31,649
Nov 11, 2025102.75103.43102.72103.13102.580.41%72,530
Nov 10, 2025102.70102.96101.92102.71102.160.65%36,916
Nov 7, 2025100.77102.06100.72102.05101.500.90%74,824
Nov 6, 2025102.00102.12101.07101.14100.60-0.81%49,179
Nov 5, 2025101.42102.39101.42101.97101.430.52%49,223
Nov 4, 2025101.34101.83101.25101.44100.90-0.76%82,157
Nov 3, 2025102.65102.65101.50102.22101.67-0.35%28,189
Oct 31, 2025102.03102.71101.84102.58102.030.65%32,986
Oct 30, 2025101.91102.98101.89101.92101.38-0.55%45,900
Oct 29, 2025103.20103.41102.25102.48101.93-0.96%40,813
Oct 28, 2025104.32104.32103.44103.47102.92-0.85%29,979
Oct 27, 2025104.41104.41104.07104.36103.800.48%109,982
Oct 24, 2025104.38104.38103.82103.86103.300.28%59,887
Oct 23, 2025103.09103.69102.95103.57103.020.54%92,587
Oct 22, 2025103.70103.70102.62103.01102.46-0.60%114,291
Oct 21, 2025103.15103.88102.95103.63103.080.51%39,993
Oct 20, 2025102.58103.20102.58103.10102.551.08%24,854
Oct 17, 2025101.74102.14101.50102.00101.450.43%55,617
Oct 16, 2025102.72102.79101.33101.56101.02-1.02%27,994
Oct 15, 2025102.97103.36102.00102.61102.060.19%21,053
Oct 14, 2025100.69102.83100.69102.42101.870.76%38,022
Oct 13, 2025101.43101.90101.28101.64101.101.06%50,107
Oct 10, 2025103.25103.34100.56100.57100.03-2.32%23,129