iShares MSCI USA Equal We... (EUSA)
AMEX: EUSA
· Real-Time Price · USD
103.02
0.10 (0.10%)
At close: Sep 30, 2025, 3:59 PM
102.97
-0.05%
After-hours: Sep 30, 2025, 06:01 PM EDT
EUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 103.19 | 103.19 | 102.60 | 102.92 | 102.92 | 0.27% | 36,159 |
| Sep 26, 2025 | 101.89 | 102.68 | 101.89 | 102.64 | 102.64 | 0.92% | 37,400 |
| Sep 25, 2025 | 101.98 | 101.99 | 101.47 | 101.70 | 101.70 | -0.75% | 798,746 |
| Sep 24, 2025 | 102.90 | 103.13 | 102.40 | 102.47 | 102.47 | -0.27% | 24,201 |
| Sep 23, 2025 | 102.85 | 103.41 | 102.67 | 102.75 | 102.75 | -0.07% | 19,632 |
| Sep 22, 2025 | 102.33 | 102.88 | 102.18 | 102.82 | 102.82 | 0.05% | 112,300 |
| Sep 19, 2025 | 103.24 | 103.24 | 102.44 | 102.77 | 102.77 | -0.17% | 17,800 |
| Sep 18, 2025 | 102.57 | 103.22 | 102.48 | 102.94 | 102.94 | 0.76% | 25,727 |
| Sep 17, 2025 | 102.28 | 103.28 | 101.99 | 102.16 | 102.16 | 0.09% | 50,439 |
| Sep 16, 2025 | 102.47 | 102.58 | 101.87 | 102.07 | 102.07 | -0.57% | 37,430 |
| Sep 15, 2025 | 103.11 | 103.30 | 102.66 | 102.66 | 102.22 | -0.26% | 90,700 |
| Sep 12, 2025 | 103.62 | 103.62 | 102.90 | 102.93 | 102.49 | -0.62% | 17,743 |
| Sep 11, 2025 | 102.49 | 103.76 | 102.45 | 103.57 | 103.12 | 1.33% | 172,300 |
| Sep 10, 2025 | 102.67 | 102.85 | 101.89 | 102.21 | 101.77 | -0.28% | 428,200 |
| Sep 9, 2025 | 102.45 | 102.56 | 102.18 | 102.50 | 102.06 | -0.11% | 63,146 |
| Sep 8, 2025 | 102.67 | 102.67 | 102.02 | 102.61 | 102.17 | -0.03% | 108,906 |
| Sep 5, 2025 | 102.78 | 103.08 | 102.05 | 102.64 | 102.20 | 0.23% | 180,900 |
| Sep 4, 2025 | 101.82 | 102.48 | 101.66 | 102.40 | 101.96 | 0.70% | 138,938 |
| Sep 3, 2025 | 101.91 | 102.00 | 101.32 | 101.69 | 101.25 | -0.26% | 41,500 |
| Sep 2, 2025 | 101.75 | 102.06 | 101.35 | 101.95 | 101.51 | -0.68% | 33,133 |