iShares MSCI USA Equal Weighted ETF (EUSA) Historical Stock Data
87.45 ↑0.67 (0.77%)
As of May 3, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, EUSA is down -0.22% a day on average. There have been 13 days where iShares MSCI USA Equal Weighted ETF closed green and 17 days where EUSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 87.76 | 87.45 | ↓$0.31 (-0.35%) | 87.27 | 87.82 | 68.13K |
| 2024-05-02 | 86.71 | 86.78 | ↑$0.07 (0.08%) | 86.10 | 87.01 | 14.04K |
| 2024-05-01 | 86.03 | 86.18 | ↑$0.15 (0.17%) | 85.91 | 87.25 | 20.07K |
| 2024-04-30 | 87.29 | 86.36 | ↓$0.93 (-1.07%) | 86.34 | 87.41 | 12.55K |
| 2024-04-29 | 87.29 | 87.72 | ↑$0.43 (0.49%) | 87.29 | 87.78 | 63.83K |
| 2024-04-26 | 87.06 | 87.19 | ↑$0.13 (0.15%) | 86.90 | 87.39 | 12.28K |
| 2024-04-25 | 86.47 | 86.89 | ↑$0.42 (0.49%) | 86.05 | 87.03 | 14.85K |
| 2024-04-24 | 87.02 | 87.15 | ↑$0.13 (0.15%) | 86.70 | 87.22 | 23.81K |
| 2024-04-23 | 86.38 | 87.02 | ↑$0.63 (0.73%) | 86.38 | 87.23 | 12.79K |
| 2024-04-22 | 85.80 | 86.10 | ↑$0.30 (0.35%) | 85.64 | 86.57 | 13.42K |
| 2024-04-19 | 85.40 | 85.44 | ↑$0.04 (0.05%) | 85.27 | 85.80 | 51.64K |
| 2024-04-18 | 85.59 | 85.34 | ↓$0.25 (-0.29%) | 85.17 | 86.08 | 14.68K |
| 2024-04-17 | 86.03 | 85.43 | ↓$0.60 (-0.70%) | 85.28 | 86.10 | 29.50K |
| 2024-04-16 | 86.23 | 85.71 | ↓$0.52 (-0.60%) | 85.54 | 86.23 | 96.88K |
| 2024-04-15 | 87.78 | 86.17 | ↓$1.61 (-1.83%) | 85.96 | 88.02 | 45.51K |
| 2024-04-12 | 88.11 | 87.20 | ↓$0.91 (-1.03%) | 86.96 | 88.11 | 20.58K |
| 2024-04-11 | 88.85 | 88.67 | ↓$0.18 (-0.20%) | 88.13 | 88.93 | 75.54K |
| 2024-04-10 | 89.15 | 88.63 | ↓$0.52 (-0.58%) | 88.30 | 89.16 | 18.44K |
| 2024-04-09 | 90.23 | 90.09 | ↓$0.14 (-0.16%) | 89.31 | 90.23 | 24.22K |
| 2024-04-08 | 89.86 | 89.80 | ↓$0.06 (-0.07%) | 89.68 | 89.98 | 16.03K |
| 2024-04-05 | 89.05 | 89.54 | ↑$0.49 (0.55%) | 88.98 | 89.64 | 13.02K |
| 2024-04-04 | 90.53 | 88.88 | ↓$1.65 (-1.82%) | 88.86 | 90.53 | 15.27K |
| 2024-04-03 | 89.38 | 89.74 | ↑$0.36 (0.40%) | 89.38 | 89.96 | 19.34K |
| 2024-04-02 | 89.81 | 89.66 | ↓$0.15 (-0.17%) | 89.38 | 89.81 | 15.16K |
| 2024-04-01 | 91.14 | 90.40 | ↓$0.74 (-0.81%) | 90.38 | 91.14 | 20.53K |
| 2024-03-28 | 90.84 | 90.99 | ↑$0.15 (0.17%) | 90.84 | 91.12 | 24.53K |
| 2024-03-27 | 90.04 | 90.64 | ↑$0.60 (0.67%) | 89.96 | 90.64 | 13.57K |
| 2024-03-26 | 89.87 | 89.49 | ↓$0.38 (-0.43%) | 89.49 | 89.90 | 16.25K |
| 2024-03-25 | 89.69 | 89.59 | ↓$0.10 (-0.11%) | 89.56 | 89.78 | 22.64K |
| 2024-03-22 | 90.43 | 89.72 | ↓$0.71 (-0.79%) | 89.67 | 90.43 | 15.19K |
Create an account or log in to view more rows.
$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
$EUSA Hold on to your Butts.
$EUSA must buyyy