iShares MSCI USA Equal Weighted ETF (EUSA) Historical Stock Data
97.01 ↑0.08 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EUSA is down -0.18% a day on average. There have been 11 days where iShares MSCI USA Equal Weighted ETF closed green and 19 days where EUSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 96.45 | 97.01 | ↑$0.56 (0.58%) | 96.45 | 97.08 | 14.34K |
| 2024-12-24 | 96.33 | 96.93 | ↑$0.60 (0.62%) | 96.10 | 96.93 | 65.92K |
| 2024-12-23 | 95.96 | 96.18 | ↑$0.22 (0.23%) | 95.31 | 96.18 | 39.83K |
| 2024-12-20 | 94.29 | 96.07 | ↑$1.78 (1.89%) | 94.25 | 96.55 | 28K |
| 2024-12-19 | 95.66 | 94.66 | ↓$1.00 (-1.05%) | 94.66 | 96.06 | 75.09K |
| 2024-12-18 | 98.29 | 95.13 | ↓$3.16 (-3.21%) | 95.10 | 98.41 | 200.90K |
| 2024-12-17 | 98.63 | 98.19 | ↓$0.44 (-0.45%) | 98.04 | 98.86 | 271.09K |
| 2024-12-16 | 99.45 | 99.32 | ↓$0.13 (-0.13%) | 99.24 | 99.83 | 115.43K |
| 2024-12-13 | 100.01 | 99.50 | ↓$0.51 (-0.51%) | 99.32 | 100.01 | 26.36K |
| 2024-12-12 | 100.27 | 99.91 | ↓$0.36 (-0.36%) | 99.91 | 100.28 | 58.39K |
| 2024-12-11 | 100.56 | 100.27 | ↓$0.29 (-0.29%) | 100.10 | 100.56 | 30.20K |
| 2024-12-10 | 100.85 | 100.08 | ↓$0.77 (-0.76%) | 99.96 | 100.85 | 408.37K |
| 2024-12-09 | 101.64 | 100.90 | ↓$0.74 (-0.73%) | 100.90 | 101.69 | 158.19K |
| 2024-12-06 | 101.71 | 101.33 | ↓$0.38 (-0.37%) | 101.23 | 101.71 | 22.01K |
| 2024-12-05 | 101.95 | 101.28 | ↓$0.67 (-0.66%) | 101.25 | 101.95 | 27.18K |
| 2024-12-04 | 101.89 | 101.89 | ↑$0.00 (0.00%) | 101.43 | 101.89 | 91.71K |
| 2024-12-03 | 101.92 | 101.58 | ↓$0.34 (-0.33%) | 101.47 | 101.93 | 23.20K |
| 2024-12-02 | 102.14 | 101.93 | ↓$0.22 (-0.21%) | 101.62 | 102.14 | 24.86K |
| 2024-11-29 | 102.06 | 102.14 | ↑$0.08 (0.08%) | 102.06 | 102.37 | 30.19K |
| 2024-11-27 | 102.17 | 101.81 | ↓$0.36 (-0.35%) | 101.80 | 102.29 | 67.74K |
| 2024-11-26 | 102.07 | 101.93 | ↓$0.14 (-0.14%) | 101.47 | 102.07 | 42.35K |
| 2024-11-25 | 102.10 | 102.02 | ↓$0.08 (-0.08%) | 101.83 | 102.53 | 41.20K |
| 2024-11-22 | 100.47 | 101.24 | ↑$0.77 (0.77%) | 100.47 | 101.30 | 57.01K |
| 2024-11-21 | 99.56 | 100.25 | ↑$0.69 (0.69%) | 99.03 | 100.44 | 29.38K |
| 2024-11-20 | 98.56 | 98.91 | ↑$0.35 (0.36%) | 98.17 | 98.98 | 26.05K |
| 2024-11-19 | 97.91 | 98.56 | ↑$0.65 (0.66%) | 97.76 | 98.71 | 28.01K |
| 2024-11-18 | 98.16 | 98.51 | ↑$0.35 (0.36%) | 98.02 | 98.65 | 30.79K |
| 2024-11-15 | 98.57 | 97.96 | ↓$0.61 (-0.62%) | 97.79 | 98.57 | 22.04K |
| 2024-11-14 | 99.77 | 98.74 | ↓$1.03 (-1.03%) | 98.70 | 99.82 | 19.35K |
| 2024-11-13 | 99.81 | 99.58 | ↓$0.23 (-0.23%) | 99.48 | 100.13 | 23.84K |
Create an account or log in to view more rows.
$EUSA I mean ... head and shoulders .....
$EUSA headed back to all time highs shortly
$EUSA Buy it up so it crashes harder in the next two trading days
$EUSA YALL READY????????
$EUSA pump up the volume
$EUSA looks good
$EUSA Buy now
$EUSA the catalyst we need !
$EUSA Bears always win...
Bulls have to be forever bagholders....
$EUSA strong move here