iShares MSCI USA Equal Weighted ETF

EUSA
🏛️ usa →
102.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 101.89 102.68 101.89 102.64 0.0M
2025-09-25 101.98 101.99 101.47 101.70 0.8M
2025-09-24 102.90 103.13 102.40 102.47 0.0M
2025-09-23 102.85 103.41 102.67 102.75 0.0M
2025-09-22 102.33 102.88 102.18 102.82 0.1M
2025-09-19 103.24 103.24 102.44 102.77 0.0M
2025-09-18 102.57 103.22 102.48 102.94 0.0M
2025-09-17 102.28 103.28 101.99 102.16 0.1M
2025-09-16 102.47 102.58 101.87 102.07 0.0M
2025-09-15 103.11 103.30 102.66 102.66 0.1M
2025-09-12 103.62 103.62 102.90 102.93 0.0M
2025-09-11 102.49 103.76 102.45 103.57 0.2M
2025-09-10 102.67 102.85 101.89 102.21 0.4M
2025-09-09 102.45 102.56 102.18 102.50 0.1M
2025-09-08 102.67 102.67 102.02 102.61 0.1M
2025-09-05 102.78 103.08 102.05 102.64 0.2M
2025-09-04 101.82 102.48 101.66 102.40 0.1M
2025-09-03 101.91 102.00 101.32 101.69 0.0M
2025-09-02 101.75 102.06 101.35 101.95 0.0M
2025-08-29 102.79 102.88 102.36 102.65 0.0M
2025-08-28 102.64 102.80 102.42 102.80 0.0M
2025-08-27 102.26 102.75 102.21 102.71 0.0M
2025-08-26 101.94 102.22 101.86 102.17 0.0M
2025-08-25 102.68 102.68 102.05 102.09 0.0M
2025-08-22 101.24 103.07 101.24 102.82 0.0M
2025-08-21 100.85 101.14 100.81 100.91 0.0M
2025-08-20 101.27 101.45 100.75 101.22 0.1M
2025-08-19 101.05 101.68 101.05 101.32 0.0M
2025-08-18 101.10 101.33 101.08 101.08 0.0M
2025-08-15 101.55 101.55 101.10 101.11 0.1M
2025-08-14 101.25 101.39 100.93 101.32 0.0M
2025-08-13 101.10 102.00 100.97 102.00 0.1M
2025-08-12 100.02 100.81 99.95 100.81 0.2M
2025-08-11 99.99 100.14 99.34 99.46 0.0M
2025-08-08 100.05 100.16 99.73 99.92 0.1M
2025-08-07 100.57 100.57 99.47 99.89 0.0M
2025-08-06 100.10 100.24 99.59 100.03 0.0M
2025-08-05 100.48 100.48 99.80 100.09 0.0M
2025-08-04 99.48 100.40 99.48 100.40 0.0M
2025-08-01 99.44 99.44 98.24 99.08 0.0M
2025-07-31 100.90 101.47 100.18 100.19 0.0M
2025-07-30 101.72 101.91 100.60 101.00 0.1M
2025-07-29 102.03 102.03 101.48 101.72 0.0M
2025-07-28 102.29 102.30 101.76 101.80 0.0M
2025-07-25 102.02 102.29 101.66 102.26 0.0M
2025-07-24 101.79 102.08 101.59 101.77 0.1M
2025-07-23 101.52 102.04 101.47 102.04 0.0M
2025-07-22 100.40 101.29 100.40 101.25 0.0M
2025-07-21 100.76 100.85 100.09 100.09 0.0M
2025-07-18 100.86 100.86 100.17 100.48 0.0M
2025-07-17 99.85 100.43 99.70 100.32 0.0M
2025-07-16 99.54 99.64 98.62 99.52 0.1M
2025-07-15 100.66 100.66 99.11 99.11 0.0M
2025-07-14 99.96 100.50 99.96 100.39 0.0M
2025-07-11 100.39 100.39 100.06 100.15 0.0M
2025-07-10 100.59 101.28 100.40 100.93 0.0M
2025-07-09 100.44 100.55 99.93 100.55 0.0M
2025-07-08 100.14 100.42 99.97 100.26 0.0M
2025-07-07 100.50 100.71 99.50 100.07 0.1M
2025-07-03 100.51 100.98 100.51 100.84 0.0M
2025-07-02 99.85 100.29 99.71 100.28 0.1M
2025-07-01 98.96 100.21 98.96 99.95 0.0M
2025-06-30 98.75 99.19 98.55 99.12 0.0M
2025-06-27 98.34 99.04 98.07 98.55 0.0M
2025-06-26 97.90 98.22 97.58 98.19 0.0M
2025-06-25 98.12 98.12 97.34 97.45 0.0M
2025-06-24 97.75 98.30 97.47 98.18 0.1M
2025-06-23 96.31 97.15 95.82 97.15 0.0M
2025-06-20 96.83 96.90 96.12 96.35 0.1M
2025-06-18 96.24 96.72 96.04 96.24 0.0M
2025-06-17 96.52 96.81 95.98 96.18 0.2M
2025-06-16 96.74 97.32 96.73 96.91 0.0M
2025-06-13 96.83 97.15 96.13 96.38 0.2M
2025-06-12 96.98 97.55 96.89 97.55 0.0M
2025-06-11 97.91 97.91 97.13 97.34 0.0M
2025-06-10 97.42 97.75 97.32 97.61 0.1M
2025-06-09 97.58 97.74 97.08 97.30 0.0M
2025-06-06 97.29 97.39 97.00 97.34 0.0M
2025-06-05 96.91 97.14 96.33 96.55 0.0M
2025-06-04 97.05 97.17 96.74 96.74 0.0M
2025-06-03 96.11 96.92 95.75 96.87 0.0M
2025-06-02 95.89 96.12 95.01 96.05 0.0M
2025-05-30 95.50 96.09 95.20 95.96 0.0M
2025-05-29 96.22 96.22 95.56 95.90 0.0M
2025-05-28 96.40 96.52 95.61 95.65 0.0M
2025-05-27 95.81 96.48 95.66 96.42 0.0M
2025-05-23 94.12 94.97 94.12 94.73 0.0M
2025-05-22 95.41 95.63 94.69 95.13 0.0M
2025-05-21 96.75 96.89 95.31 95.37 0.0M
2025-05-20 97.62 97.78 97.15 97.46 0.0M
2025-05-19 96.84 97.83 96.72 97.81 0.1M
2025-05-16 96.90 97.78 96.53 97.77 0.0M
2025-05-15 95.85 96.81 95.69 96.80 0.1M
2025-05-14 96.51 96.51 95.83 95.97 0.5M
2025-05-13 96.51 96.85 96.33 96.49 0.0M
2025-05-12 96.23 96.30 95.54 96.27 0.2M
2025-05-09 94.05 94.05 93.44 93.66 0.1M
2025-05-08 93.57 94.56 93.26 93.67 0.1M
2025-05-07 92.72 93.19 92.25 92.89 0.0M
2025-05-06 92.34 93.08 92.01 92.40 0.0M
2025-05-05 92.71 93.57 92.71 93.02 0.3M
2025-05-02 92.91 93.49 92.80 93.30 0.0M
2025-05-01 92.08 92.68 91.68 91.80 0.0M
2025-04-30 90.69 91.93 89.97 91.93 0.0M
2025-04-29 90.88 91.90 90.75 91.72 0.0M
2025-04-28 91.02 91.53 90.39 91.13 0.0M
2025-04-25 90.73 90.96 90.25 90.96 0.0M
2025-04-24 89.71 91.21 89.62 91.14 0.1M
2025-04-23 90.45 91.38 89.24 89.44 0.0M
2025-04-22 87.42 88.81 87.29 88.57 0.1M
2025-04-21 87.51 87.51 85.60 86.43 0.2M
2025-04-17 87.97 88.85 87.92 88.28 0.0M
2025-04-16 88.50 88.97 86.97 87.69 0.0M
2025-04-15 89.14 89.66 88.65 88.84 0.0M
2025-04-14 89.18 89.45 88.30 88.93 0.1M
2025-04-11 86.35 88.15 85.56 88.00 0.2M
2025-04-10 87.79 87.89 84.70 86.69 0.1M
2025-04-09 82.08 89.86 81.86 89.64 1.1M
2025-04-08 87.09 87.09 81.84 82.93 0.7M
2025-04-07 83.00 87.52 81.38 84.54 0.7M
2025-04-04 88.19 88.56 85.00 85.20 0.6M
2025-04-03 92.05 92.40 90.21 90.26 0.1M
2025-04-02 93.12 94.93 93.12 94.64 0.0M
2025-04-01 93.62 94.02 92.64 93.75 0.0M
2025-03-31 92.34 94.00 92.01 93.59 0.1M
2025-03-28 94.41 94.46 92.92 93.11 0.1M
2025-03-27 94.59 95.09 94.08 94.53 0.0M
2025-03-26 95.17 95.62 94.55 94.84 0.0M
2025-03-25 95.50 95.65 94.72 95.17 0.0M
2025-03-24 94.72 95.43 94.50 95.30 0.1M
2025-03-21 93.51 93.85 92.94 93.77 0.0M
2025-03-20 94.00 94.73 93.96 94.09 0.0M
2025-03-19 93.83 94.92 93.68 94.48 0.0M
2025-03-18 93.97 93.97 93.42 93.67 0.1M
2025-03-17 93.29 94.99 93.26 94.63 0.1M
2025-03-14 92.34 93.40 92.31 93.31 0.0M
2025-03-13 92.52 92.69 91.20 91.45 0.1M
2025-03-12 93.59 93.59 92.07 92.60 0.1M
2025-03-11 93.95 94.07 92.42 92.83 0.2M
2025-03-10 94.64 95.26 93.36 93.95 0.1M
2025-03-07 94.77 95.88 94.06 95.65 0.1M
2025-03-06 95.32 95.87 94.57 94.86 0.0M
2025-03-05 95.35 96.45 94.80 96.26 0.1M
2025-03-04 96.20 96.68 94.74 95.25 0.4M
2025-03-03 98.25 98.54 96.24 96.67 0.1M
2025-02-28 96.89 97.90 96.37 97.90 0.0M
2025-02-27 97.88 98.16 96.69 96.70 0.3M
2025-02-26 98.15 98.53 97.53 97.67 0.0M
2025-02-25 97.78 98.13 97.06 97.77 0.0M
2025-02-24 98.28 98.34 97.45 97.89 0.1M
2025-02-21 99.70 99.70 97.81 97.98 0.1M
2025-02-20 99.73 99.73 99.00 99.65 0.0M
2025-02-19 99.85 100.12 99.69 100.11 0.0M
2025-02-18 99.54 100.08 99.36 100.08 0.1M
2025-02-14 99.60 99.71 99.31 99.31 0.0M
2025-02-13 98.85 99.34 98.60 99.33 0.1M
2025-02-12 98.10 98.56 97.89 98.50 0.1M
2025-02-11 98.95 99.03 98.65 99.02 0.0M
2025-02-10 99.43 99.43 98.76 99.23 0.0M
2025-02-07 99.56 99.56 98.69 98.85 0.0M
2025-02-06 99.73 99.73 98.72 99.28 0.0M
2025-02-05 99.11 99.46 98.56 99.41 0.1M
2025-02-04 98.59 99.04 98.52 98.87 0.1M
2025-02-03 97.79 99.04 97.44 98.68 0.0M
2025-01-31 100.10 100.42 99.20 99.30 0.0M
2025-01-30 99.74 100.25 99.43 100.00 0.3M
2025-01-29 99.44 99.53 98.76 99.00 0.1M
2025-01-28 99.66 99.77 99.05 99.34 0.1M
2025-01-27 98.73 99.57 98.73 99.49 0.0M
2025-01-24 99.85 100.06 99.59 99.73 0.0M
2025-01-23 99.15 99.79 98.94 99.79 0.1M
2025-01-22 99.79 99.79 99.26 99.31 0.0M
2025-01-21 98.99 99.57 98.99 99.57 0.1M
2025-01-17 98.59 98.70 98.29 98.36 0.0M
2025-01-16 97.04 97.97 96.86 97.78 0.0M
2025-01-15 97.57 97.61 96.81 96.97 0.0M
2025-01-14 95.76 96.15 95.32 96.00 0.1M
2025-01-13 94.10 95.29 94.10 95.29 0.1M
2025-01-10 95.34 95.34 94.46 94.61 0.1M
2025-01-08 95.68 95.98 95.00 95.97 0.0M
2025-01-07 96.66 96.86 95.46 95.82 0.1M
2025-01-06 96.86 97.20 96.23 96.27 0.5M
2025-01-03 95.48 96.35 95.30 96.24 0.1M
2025-01-02 96.08 96.15 94.78 95.13 0.1M