iShares MSCI USA Equal Weighted ETF (EUSA) Historical Stock Data
87.02 ↑0.92 (1.06%)
As of April 23, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, EUSA is down -0.18% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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 |
| 2024-03-21 | 90.16 | 90.29 | ↑$0.13 (0.14%) | 90.01 | 90.48 | 20.77K |
| 2024-03-20 | 88.83 | 89.81 | ↑$0.98 (1.10%) | 88.83 | 89.94 | 30.71K |
| 2024-03-19 | 88.49 | 88.99 | ↑$0.50 (0.57%) | 88.41 | 88.99 | 16.63K |
| 2024-03-18 | 88.59 | 88.57 | ↓$0.02 (-0.02%) | 88.49 | 88.79 | 13.61K |
| 2024-03-15 | 88.10 | 88.27 | ↑$0.17 (0.19%) | 88.10 | 88.54 | 31.12K |
| 2024-03-14 | 89.54 | 88.49 | ↓$1.05 (-1.17%) | 88.00 | 89.54 | 31K |
| 2024-03-13 | 89.17 | 89.35 | ↑$0.18 (0.20%) | 89.13 | 89.65 | 26.76K |
| 2024-03-12 | 89.19 | 89.29 | ↑$0.10 (0.11%) | 88.73 | 89.33 | 72.97K |
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