Skip to main content
iShares MSCI USA Equal Weighted ETF (EUSA)
NYSEARCA: EUSA · Real-Time Price · USD
107.37
-0.69 (-0.64%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026107.97108.06107.21107.37107.37-0.64%50,686
Apr 27, 2026108.21108.32107.99108.06108.06-0.12%65,287
Apr 24, 2026108.64108.64107.87108.19108.19-0.09%24,846
Apr 23, 2026108.50108.54107.18108.28108.28-0.28%34,636
Apr 22, 2026109.19109.24108.25108.59108.590.15%20,075
Apr 21, 2026109.47109.75108.24108.43108.43-0.58%19,427
Apr 20, 2026108.44109.06108.44109.06109.060.47%38,664
Apr 17, 2026108.17108.98108.15108.55108.551.19%47,182
Apr 16, 2026107.19107.43106.85107.27107.270.49%39,034
Apr 15, 2026106.85106.95106.37106.75106.750.32%48,908
Apr 14, 2026106.06106.53105.93106.41106.410.60%23,601
Apr 13, 2026104.07105.80104.06105.78105.781.55%37,775
Apr 10, 2026105.00105.04104.11104.17104.17-0.68%30,041
Apr 9, 2026104.69105.17104.41104.88104.88-0.18%24,701
Apr 8, 2026104.97105.35104.64105.07105.072.30%261,693
Apr 7, 2026102.53102.92102.17102.71102.71-0.20%26,847
Apr 6, 2026102.45102.95102.45102.92102.920.36%36,850
Apr 2, 2026100.96102.83100.78102.55102.550.43%44,864
Apr 1, 2026102.15102.63102.00102.11102.110.33%34,656
Mar 31, 2026100.52101.79100.26101.77101.772.30%38,380
Mar 30, 2026100.63100.6799.0899.4899.48-0.31%87,574
Mar 27, 2026100.83100.8599.5399.7999.79-1.46%57,030
Mar 26, 2026101.63102.77101.20101.26101.26-1.11%25,015
Mar 25, 2026102.82103.10101.72102.40102.400.48%31,114
Mar 24, 2026101.34102.36101.13101.91101.91-0.12%25,587
Mar 23, 2026102.34103.23101.90102.03102.031.13%47,822
Mar 20, 2026102.33102.33100.41100.89100.89-1.51%28,756
Mar 19, 2026101.64102.94101.60102.44102.44-0.01%60,447
Mar 18, 2026103.33103.65102.41102.45102.45-1.31%34,514
Mar 17, 2026103.88104.58103.81103.81103.810.17%19,393
Mar 16, 2026103.65104.21103.47103.63103.280.91%38,576
Mar 13, 2026103.46103.90102.57102.70102.35-0.01%20,594
Mar 12, 2026103.60104.14102.71102.71102.36-1.71%61,767
Mar 11, 2026104.83104.83104.00104.50104.14-0.29%41,416
Mar 10, 2026105.77105.96104.74104.81104.45-0.95%17,623
Mar 9, 2026104.41105.96103.34105.81105.450.31%37,524
Mar 6, 2026105.80105.82104.70105.48105.12-1.22%39,403
Mar 5, 2026107.07107.55106.22106.78106.41-0.73%52,507
Mar 4, 2026107.57107.86106.95107.57107.200.49%73,043
Mar 3, 2026106.20107.58104.95107.05106.68-1.05%30,639
Mar 2, 2026107.02108.50107.02108.19107.820.07%49,091
Feb 27, 2026107.50108.11107.25108.11107.74-0.17%22,476
Feb 26, 2026107.98108.33107.43108.29107.920.61%30,613
Feb 25, 2026107.62107.74106.94107.63107.260.18%43,020
Feb 24, 2026106.53107.52106.47107.44107.070.87%31,882
Feb 23, 2026107.52107.69106.17106.51106.15-1.32%22,530
Feb 20, 2026107.34108.13107.22107.94107.570.30%29,394
Feb 19, 2026107.52107.80107.03107.62107.25-0.19%22,332
Feb 18, 2026107.29108.12107.29107.83107.460.60%53,520
Feb 17, 2026107.37107.37106.35107.19106.82-0.16%34,394
Feb 13, 2026106.41107.82106.34107.36106.991.04%36,994
Feb 12, 2026108.27108.54106.11106.26105.90-1.50%56,560
Feb 11, 2026108.52108.52107.40107.88107.51-0.08%55,864
Feb 10, 2026107.83108.37107.72107.97107.600.33%34,274
Feb 9, 2026107.21107.74106.86107.62107.250.28%58,159
Feb 6, 2026106.10107.35105.94107.32106.952.18%36,289
Feb 5, 2026105.78105.78104.90105.03104.67-1.02%67,995
Feb 4, 2026105.78106.52105.57106.11105.750.61%44,015
Feb 3, 2026105.87106.39104.85105.47105.11-0.44%19,800
Feb 2, 2026105.31106.16105.31105.94105.580.42%24,035
Jan 30, 2026105.69106.04104.85105.50105.14-0.59%27,264
Jan 29, 2026106.80106.97105.48106.13105.76-0.23%70,669
Jan 28, 2026106.78106.99106.23106.37106.01-0.24%53,421
Jan 27, 2026106.80106.80106.45106.63106.27-0.10%35,713
Jan 26, 2026106.83107.11106.65106.74106.370.21%31,335
Jan 23, 2026106.90106.90106.23106.52106.16-0.47%29,114
Jan 22, 2026107.34107.53106.89107.02106.650.18%27,292
Jan 21, 2026105.93107.08105.87106.83106.461.42%59,306
Jan 20, 2026105.65106.29105.24105.33104.97-1.65%61,586
Jan 16, 2026107.35107.40106.92107.10106.73-0.16%38,575
Jan 15, 2026107.34107.68107.24107.27106.900.44%40,916
Jan 14, 2026106.48106.82106.23106.80106.430.22%48,942
Jan 13, 2026106.92107.00106.29106.57106.21-0.14%23,261
Jan 12, 2026106.29106.74106.29106.72106.350.13%41,815
Jan 9, 2026106.53106.88106.25106.58106.220.46%164,537
Jan 8, 2026105.15106.27105.15106.09105.730.67%35,005
Jan 7, 2026106.54106.70105.35105.39105.02-1.00%36,922
Jan 6, 2026105.15106.52105.04106.45106.091.21%233,079
Jan 5, 2026104.53105.43104.34105.17104.811.06%24,721
Jan 2, 2026103.76104.30103.17104.07103.710.68%35,200
Dec 31, 2025104.33104.33103.35103.37103.02-0.88%60,125
Dec 30, 2025104.65104.65104.28104.29103.93-0.18%226,251
Dec 29, 2025104.48104.72104.29104.48104.12-0.23%27,832
Dec 26, 2025104.78104.80104.45104.72104.36-0.02%29,641
Dec 24, 2025104.48104.87104.39104.74104.380.34%17,862
Dec 23, 2025104.61104.61104.19104.38104.03-0.31%25,537
Dec 22, 2025104.21104.78104.21104.71104.350.85%50,361
Dec 19, 2025103.48104.19103.48103.83103.470.46%41,818
Dec 18, 2025103.73104.13103.26103.35103.000.33%33,637
Dec 17, 2025103.51104.05102.96103.01102.66-0.39%35,650
Dec 16, 2025103.97104.10102.96103.41103.06-1.13%30,760
Dec 15, 2025105.23105.23104.29104.59103.68-0.10%27,843
Dec 12, 2025105.68105.80104.53104.69103.77-0.79%20,721
Dec 11, 2025104.61105.57104.61105.52104.600.84%36,756
Dec 10, 2025103.39104.93103.39104.64103.721.23%39,759
Dec 9, 2025103.47103.93103.35103.37102.47-0.20%36,327
Dec 8, 2025104.33104.33103.46103.58102.67-0.59%29,758
Dec 5, 2025104.05104.56104.03104.19103.280.22%81,265
Dec 4, 2025103.80104.19103.71103.96103.050.16%41,514
Dec 3, 2025103.19103.82103.19103.79102.880.84%24,798