iShares MSCI USA Equal Weighted ETF (EUSA)
NYSEARCA: EUSA · Real-Time Price · USD
96.49
+0.22 (0.23%)
At close: May 13, 2025, 4:00 PM
96.49
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
EUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 96.51 | 96.85 | 96.33 | 96.49 | 96.49 | 0.23% | 30,923 |
| May 12, 2025 | 96.23 | 96.30 | 95.54 | 96.27 | 96.27 | 2.79% | 170,802 |
| May 9, 2025 | 94.05 | 94.05 | 93.44 | 93.66 | 93.66 | -0.01% | 100,311 |
| May 8, 2025 | 93.57 | 94.56 | 93.26 | 93.67 | 93.67 | 0.84% | 67,217 |
| May 7, 2025 | 92.72 | 93.19 | 92.25 | 92.89 | 92.89 | 0.53% | 28,613 |
| May 6, 2025 | 92.34 | 93.08 | 92.01 | 92.40 | 92.40 | -0.67% | 35,468 |
| May 5, 2025 | 92.71 | 93.57 | 92.71 | 93.02 | 93.02 | -0.30% | 334,180 |
| May 2, 2025 | 92.91 | 93.49 | 92.80 | 93.30 | 93.30 | 1.63% | 27,278 |
| May 1, 2025 | 92.08 | 92.68 | 91.68 | 91.80 | 91.80 | -0.15% | 30,274 |
| Apr 30, 2025 | 90.69 | 91.93 | 89.97 | 91.93 | 91.93 | 0.23% | 41,876 |
| Apr 29, 2025 | 90.88 | 91.90 | 90.75 | 91.72 | 91.72 | 0.65% | 27,669 |
| Apr 28, 2025 | 91.02 | 91.53 | 90.39 | 91.13 | 91.13 | 0.19% | 35,947 |
| Apr 25, 2025 | 90.73 | 90.96 | 90.25 | 90.96 | 90.96 | -0.20% | 29,446 |
| Apr 24, 2025 | 89.71 | 91.22 | 89.63 | 91.14 | 91.14 | 1.90% | 61,758 |
| Apr 23, 2025 | 90.45 | 91.38 | 89.24 | 89.44 | 89.44 | 0.98% | 43,147 |
| Apr 22, 2025 | 87.42 | 88.81 | 87.29 | 88.57 | 88.57 | 2.48% | 60,303 |
| Apr 21, 2025 | 87.51 | 87.51 | 85.60 | 86.43 | 86.43 | -2.10% | 240,786 |
| Apr 17, 2025 | 87.97 | 88.86 | 87.92 | 88.28 | 88.28 | 0.67% | 49,930 |
| Apr 16, 2025 | 88.50 | 88.97 | 86.97 | 87.69 | 87.69 | -1.29% | 47,842 |
| Apr 15, 2025 | 89.14 | 89.66 | 88.65 | 88.84 | 88.84 | -0.10% | 49,306 |
| Apr 14, 2025 | 89.18 | 89.46 | 88.30 | 88.93 | 88.93 | 1.06% | 84,472 |
| Apr 11, 2025 | 86.35 | 88.15 | 85.56 | 88.00 | 88.00 | 1.51% | 237,103 |
| Apr 10, 2025 | 87.79 | 87.89 | 84.70 | 86.69 | 86.69 | -3.29% | 134,512 |
| Apr 9, 2025 | 82.08 | 89.86 | 81.86 | 89.64 | 89.64 | 8.09% | 1,076,882 |
| Apr 8, 2025 | 87.09 | 87.09 | 81.84 | 82.93 | 82.93 | -1.90% | 707,889 |
| Apr 7, 2025 | 83.00 | 87.52 | 81.38 | 84.54 | 84.54 | -0.77% | 679,105 |
| Apr 4, 2025 | 88.19 | 88.56 | 85.00 | 85.20 | 85.20 | -5.61% | 607,007 |
| Apr 3, 2025 | 92.05 | 92.40 | 90.21 | 90.26 | 90.26 | -4.63% | 89,380 |
| Apr 2, 2025 | 93.12 | 94.93 | 93.12 | 94.64 | 94.64 | 0.95% | 19,754 |
| Apr 1, 2025 | 93.62 | 94.02 | 92.64 | 93.75 | 93.75 | 0.17% | 35,471 |
| Mar 31, 2025 | 92.34 | 94.00 | 92.01 | 93.59 | 93.59 | 0.52% | 54,435 |
| Mar 28, 2025 | 94.41 | 94.46 | 92.92 | 93.11 | 93.11 | -1.50% | 61,859 |
| Mar 27, 2025 | 94.59 | 95.09 | 94.08 | 94.53 | 94.53 | -0.33% | 16,877 |
| Mar 26, 2025 | 95.17 | 95.63 | 94.55 | 94.84 | 94.84 | -0.35% | 26,115 |
| Mar 25, 2025 | 95.50 | 95.65 | 94.72 | 95.17 | 95.17 | -0.14% | 28,266 |
| Mar 24, 2025 | 94.72 | 95.43 | 94.50 | 95.30 | 95.30 | 1.63% | 88,825 |
| Mar 21, 2025 | 93.51 | 93.85 | 92.94 | 93.77 | 93.77 | -0.34% | 27,731 |
| Mar 20, 2025 | 94.00 | 94.73 | 93.96 | 94.09 | 94.09 | -0.41% | 39,397 |
| Mar 19, 2025 | 93.83 | 94.92 | 93.68 | 94.48 | 94.48 | 0.87% | 33,840 |
| Mar 18, 2025 | 93.97 | 93.97 | 93.42 | 93.67 | 93.67 | -1.02% | 50,562 |
| Mar 17, 2025 | 93.29 | 94.99 | 93.26 | 94.63 | 94.30 | 1.41% | 54,873 |
| Mar 14, 2025 | 92.34 | 93.40 | 92.31 | 93.31 | 92.99 | 2.03% | 45,722 |
| Mar 13, 2025 | 92.52 | 92.69 | 91.20 | 91.45 | 91.13 | -1.24% | 68,284 |
| Mar 12, 2025 | 93.59 | 93.59 | 92.07 | 92.60 | 92.28 | -0.25% | 81,223 |
| Mar 11, 2025 | 93.95 | 94.07 | 92.42 | 92.83 | 92.51 | -1.19% | 216,740 |
| Mar 10, 2025 | 94.64 | 95.26 | 93.36 | 93.95 | 93.63 | -1.78% | 80,703 |
| Mar 7, 2025 | 94.77 | 95.88 | 94.06 | 95.65 | 95.32 | 0.83% | 67,950 |
| Mar 6, 2025 | 95.32 | 95.87 | 94.57 | 94.86 | 94.53 | -1.45% | 49,061 |
| Mar 5, 2025 | 95.35 | 96.45 | 94.80 | 96.26 | 95.93 | 1.06% | 130,467 |
| Mar 4, 2025 | 96.20 | 96.68 | 94.74 | 95.25 | 94.92 | -1.47% | 358,416 |