iShares MSCI USA Equal Weighted ETF (EUSA) Historical Stock Data
81.04 ↑1.17 (1.46%)
As of Market Close on February 2nd, 2023.
Historical Data
In the past 30 trading days, EUSA is up 0.38% a day on average. There have been 20 days where iShares MSCI USA Equal Weighted ETF closed green and 10 days where EUSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 80.57 | 81.04 | ↑$0.47 (0.58%) | 80.55 | 81.43 | 52.86K |
| 2023-02-01 | 78.76 | 79.87 | ↑$1.11 (1.41%) | 78.41 | 80.38 | 13.31K |
| 2023-01-31 | 77.66 | 78.92 | ↑$1.26 (1.62%) | 77.61 | 78.92 | 64.71K |
| 2023-01-30 | 77.84 | 77.53 | ↓$0.31 (-0.40%) | 77.53 | 78.43 | 13.24K |
| 2023-01-27 | 78.12 | 78.54 | ↑$0.42 (0.54%) | 78.09 | 78.89 | 17.73K |
| 2023-01-26 | 77.78 | 78.11 | ↑$0.34 (0.44%) | 77.40 | 78.11 | 8.96K |
| 2023-01-25 | 76.33 | 77.41 | ↑$1.08 (1.41%) | 76.07 | 77.41 | 19.71K |
| 2023-01-24 | 77.15 | 77.32 | ↑$0.18 (0.23%) | 77.15 | 77.51 | 26.37K |
| 2023-01-23 | 76.82 | 77.57 | ↑$0.75 (0.97%) | 76.80 | 77.78 | 15.61K |
| 2023-01-20 | 75.48 | 76.48 | ↑$1.00 (1.32%) | 75.31 | 76.48 | 15.09K |
| 2023-01-19 | 75.22 | 75.00 | ↓$0.22 (-0.29%) | 74.73 | 75.39 | 104.94K |
| 2023-01-18 | 77.23 | 75.91 | ↓$1.32 (-1.71%) | 75.90 | 77.57 | 14.23K |
| 2023-01-17 | 77.40 | 77.07 | ↓$0.33 (-0.43%) | 76.97 | 77.40 | 18.56K |
| 2023-01-13 | 76.28 | 77.09 | ↑$0.81 (1.07%) | 76.28 | 77.12 | 9.10K |
| 2023-01-12 | 76.87 | 76.86 | ↓$0.01 (-0.01%) | 76.38 | 77.08 | 21.87K |
| 2023-01-11 | 75.94 | 76.54 | ↑$0.60 (0.79%) | 75.87 | 76.55 | 20.84K |
| 2023-01-10 | 74.64 | 75.50 | ↑$0.86 (1.15%) | 74.64 | 75.53 | 32.44K |
| 2023-01-09 | 75.30 | 74.95 | ↓$0.35 (-0.46%) | 74.93 | 75.78 | 0.94M |
| 2023-01-06 | 73.43 | 74.76 | ↑$1.33 (1.81%) | 73.43 | 74.91 | 6.57K |
| 2023-01-05 | 73.00 | 73.09 | ↑$0.09 (0.13%) | 72.98 | 73.24 | 4.42K |
| 2023-01-04 | 73.42 | 73.99 | ↑$0.57 (0.78%) | 73.42 | 74.26 | 45.39K |
| 2023-01-03 | 73.51 | 72.79 | ↓$0.72 (-0.98%) | 72.28 | 73.51 | 13.92K |
| 2022-12-30 | 72.65 | 72.94 | ↑$0.29 (0.40%) | 72.31 | 73.00 | 60.92K |
| 2022-12-29 | 73.12 | 73.31 | ↑$0.19 (0.26%) | 73.11 | 73.45 | 48.25K |
| 2022-12-28 | 72.76 | 71.86 | ↓$0.90 (-1.24%) | 71.86 | 73.14 | 9.88K |
| 2022-12-27 | 72.88 | 72.87 | ↓$0.01 (-0.01%) | 72.68 | 73.01 | 6.80K |
| 2022-12-23 | 72.37 | 72.94 | ↑$0.57 (0.79%) | 72.37 | 72.94 | 11.89K |
| 2022-12-22 | 72.60 | 72.55 | ↓$0.05 (-0.07%) | 71.41 | 72.60 | 12.50K |
| 2022-12-21 | 72.83 | 73.43 | ↑$0.60 (0.82%) | 72.83 | 73.59 | 20.64K |
| 2022-12-20 | 71.88 | 72.31 | ↑$0.43 (0.60%) | 71.81 | 72.59 | 25.96K |
Create an account or log in to view more rows.
$EUSA what’s gonna happen now
$EUSA what calls are you guys jacked to the tits on?
$EUSA nearing a decent swing entry point
$EUSA what time we going green?
$EUSA the catalyst we need !
$EUSA Any red I see I shall buy
$EUSA hold
$EUSA lfg!!! So much movement ! Buy n hodl!
$EUSA choo choo
$EUSA futes rippin