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
2024-12-31 95.73 95.87 95.00 95.36 0.1M
2024-12-30 95.59 95.69 94.53 95.30 0.1M
2024-12-27 96.61 97.00 95.80 96.23 0.1M
2024-12-26 96.45 97.08 96.45 97.01 0.0M
2024-12-24 96.33 96.93 96.10 96.93 0.1M
2024-12-23 95.96 96.18 95.31 96.18 0.0M
2024-12-20 94.29 96.55 94.25 96.07 0.0M
2024-12-19 95.66 96.06 94.66 94.66 0.1M
2024-12-18 98.29 98.41 95.10 95.13 0.2M
2024-12-17 98.63 98.86 98.04 98.19 0.3M
2024-12-16 99.45 99.83 99.24 99.32 0.1M
2024-12-13 100.01 100.01 99.32 99.50 0.0M
2024-12-12 100.27 100.28 99.91 99.91 0.1M
2024-12-11 100.56 100.56 100.10 100.27 0.0M
2024-12-10 100.85 100.85 99.96 100.08 0.4M
2024-12-09 101.64 101.71 100.90 100.90 0.2M
2024-12-06 101.71 101.84 101.23 101.33 0.0M
2024-12-05 101.95 101.95 101.25 101.28 0.0M
2024-12-04 101.89 101.89 101.43 101.89 0.1M
2024-12-03 101.92 101.93 101.47 101.58 0.0M
2024-12-02 102.14 102.14 101.62 101.93 0.0M
2024-11-29 102.06 102.37 102.06 102.14 0.0M
2024-11-27 102.17 102.33 101.80 101.81 0.1M
2024-11-26 102.07 102.07 101.47 101.93 0.0M
2024-11-25 102.10 102.53 101.83 102.02 0.0M
2024-11-22 100.47 101.30 100.47 101.24 0.1M
2024-11-21 99.56 100.44 99.03 100.25 0.0M
2024-11-20 98.56 98.98 98.17 98.91 0.0M
2024-11-19 97.91 98.71 97.75 98.56 0.0M
2024-11-18 98.16 98.65 98.02 98.51 0.0M
2024-11-15 98.57 98.57 97.79 97.96 0.0M
2024-11-14 99.77 99.82 98.70 98.74 0.0M
2024-11-13 99.81 100.13 99.43 99.58 0.0M
2024-11-12 100.01 100.21 99.24 99.56 0.0M
2024-11-11 100.01 100.56 99.93 100.24 0.0M
2024-11-08 98.95 99.62 98.79 99.48 0.0M
2024-11-07 98.84 99.08 98.63 98.89 0.0M
2024-11-06 98.27 98.62 97.70 98.56 0.0M
2024-11-05 95.09 96.13 95.09 96.13 0.0M
2024-11-04 94.78 95.43 94.70 94.91 0.0M
2024-11-01 95.14 95.60 94.75 94.84 0.0M
2024-10-31 95.57 95.57 94.67 94.67 0.0M
2024-10-30 95.71 96.26 95.71 95.76 0.0M
2024-10-29 95.77 96.17 95.67 95.89 0.0M
2024-10-28 95.97 96.31 95.97 96.12 0.0M
2024-10-25 96.44 96.56 95.49 95.58 0.0M
2024-10-24 96.34 96.34 95.75 96.05 0.0M
2024-10-23 96.11 96.22 95.36 95.91 0.0M
2024-10-22 96.48 96.48 95.94 96.31 0.2M
2024-10-21 97.50 97.51 96.56 96.80 0.0M
2024-10-18 97.28 97.62 97.06 97.59 0.0M
2024-10-17 97.55 97.55 97.10 97.20 0.0M
2024-10-16 96.99 97.38 96.86 97.29 0.0M
2024-10-15 97.04 97.52 96.64 96.75 0.2M
2024-10-14 96.61 97.18 96.38 97.08 0.0M
2024-10-11 95.62 96.58 95.62 96.48 0.0M
2024-10-10 95.50 95.73 95.32 95.43 0.0M
2024-10-09 95.11 95.81 95.00 95.78 0.0M
2024-10-08 94.76 95.14 94.71 95.05 0.0M
2024-10-07 95.37 95.37 94.44 94.81 0.1M
2024-10-04 95.38 95.55 94.99 95.51 0.1M
2024-10-03 94.89 94.89 94.42 94.78 0.3M
2024-10-02 94.97 95.30 94.56 95.08 0.0M
2024-10-01 95.75 95.75 94.70 95.16 0.0M
2024-09-30 95.53 95.77 94.90 95.74 0.2M
2024-09-27 95.67 96.01 95.52 95.65 0.0M
2024-09-26 95.34 95.42 95.10 95.26 0.1M
2024-09-25 95.34 95.34 94.50 94.55 0.0M
2024-09-24 95.58 95.72 95.46 95.61 0.0M
2024-09-23 95.39 95.49 95.20 95.46 0.0M
2024-09-20 95.25 95.25 94.62 94.97 0.0M
2024-09-19 95.72 95.72 95.11 95.42 0.0M
2024-09-18 94.37 95.31 94.10 94.20 0.0M
2024-09-17 94.49 94.82 94.07 94.33 0.0M
2024-09-16 93.70 94.16 93.69 94.16 0.0M
2024-09-13 92.95 93.63 92.95 93.50 0.0M
2024-09-12 92.12 92.64 91.60 92.52 0.1M
2024-09-11 91.46 92.03 90.04 92.02 0.0M
2024-09-10 91.76 91.76 90.96 91.71 0.1M
2024-09-09 91.22 92.04 91.22 91.59 0.0M
2024-09-06 91.96 92.27 90.61 90.70 0.1M
2024-09-05 92.47 92.48 91.44 91.83 0.0M
2024-09-04 92.38 92.93 92.10 92.31 0.0M
2024-09-03 93.61 93.63 92.25 92.54 0.0M
2024-08-30 93.84 94.12 93.09 94.12 0.0M
2024-08-29 93.09 93.96 93.09 93.37 0.0M
2024-08-28 93.35 93.43 92.60 93.01 0.0M
2024-08-27 93.10 93.36 93.06 93.36 0.1M
2024-08-26 93.74 93.94 93.29 93.37 0.1M
2024-08-23 92.78 93.46 92.57 93.40 0.0M
2024-08-22 92.70 92.79 92.00 92.11 0.0M
2024-08-21 92.29 92.56 92.07 92.53 0.0M
2024-08-20 92.31 92.31 91.69 91.79 0.1M
2024-08-19 91.61 92.27 91.61 92.27 0.1M
2024-08-16 91.15 91.50 91.11 91.46 0.0M
2024-08-15 90.96 91.38 90.78 91.21 0.1M
2024-08-14 90.03 90.19 89.74 90.02 0.0M
2024-08-13 89.10 89.88 89.00 89.81 0.0M
2024-08-12 89.24 89.24 88.54 88.63 0.0M
2024-08-09 88.89 89.22 88.69 89.10 0.0M
2024-08-08 87.74 88.91 87.66 88.91 0.0M
2024-08-07 88.64 89.03 87.04 87.13 0.0M
2024-08-06 87.23 88.78 87.13 87.66 0.1M
2024-08-05 86.42 87.46 86.17 86.85 0.1M
2024-08-02 89.80 89.80 88.02 88.95 0.1M
2024-08-01 91.96 92.26 90.11 90.66 0.0M
2024-07-31 92.10 92.25 91.60 91.84 0.0M
2024-07-30 91.40 91.66 90.86 91.28 0.0M
2024-07-29 91.28 91.28 90.67 91.00 0.0M
2024-07-26 90.42 91.17 90.30 90.94 0.0M
2024-07-25 89.48 90.90 89.42 89.69 0.0M
2024-07-24 90.62 90.73 89.43 89.46 0.1M
2024-07-23 90.98 91.15 90.80 90.80 0.0M
2024-07-22 90.74 91.07 90.06 91.07 0.0M
2024-07-19 90.70 90.72 90.12 90.21 0.1M
2024-07-18 91.65 92.37 90.66 90.83 0.0M
2024-07-17 91.76 92.39 91.69 91.71 0.1M
2024-07-16 91.16 92.34 91.10 92.33 0.0M
2024-07-15 90.79 91.28 90.54 90.77 0.0M
2024-07-12 90.12 90.96 90.12 90.61 0.1M
2024-07-11 89.27 89.93 89.24 89.75 0.0M
2024-07-10 88.15 88.75 88.04 88.74 0.5M
2024-07-09 88.16 88.40 87.92 88.04 0.0M
2024-07-08 88.40 88.46 88.01 88.28 0.0M
2024-07-05 88.20 88.20 87.63 88.13 0.0M
2024-07-03 88.06 88.47 88.05 88.18 0.0M
2024-07-02 87.77 88.04 87.62 88.04 0.0M
2024-07-01 88.34 88.48 87.51 87.66 0.1M
2024-06-28 88.52 88.78 88.00 88.25 0.0M
2024-06-27 88.00 88.20 87.97 88.20 0.0M
2024-06-26 87.88 88.04 87.77 88.04 0.0M
2024-06-25 88.74 88.74 88.00 88.24 0.0M
2024-06-24 88.66 89.19 88.42 88.69 0.0M
2024-06-21 88.19 88.42 88.05 88.42 0.0M
2024-06-20 88.37 88.37 88.07 88.26 0.0M
2024-06-18 87.82 88.25 87.82 88.21 0.0M
2024-06-17 87.45 88.06 87.10 87.97 0.0M
2024-06-14 87.48 87.51 86.83 87.34 0.0M
2024-06-13 88.11 88.11 87.46 87.91 0.0M
2024-06-12 88.70 88.79 88.02 88.29 0.0M
2024-06-11 87.74 87.74 87.14 87.66 0.0M
2024-06-10 87.70 88.36 87.70 88.25 0.0M
2024-06-07 87.84 88.39 87.84 87.99 0.0M
2024-06-06 88.34 88.51 88.24 88.33 0.0M
2024-06-05 88.25 88.48 87.82 88.48 0.0M
2024-06-04 87.82 88.03 87.55 87.84 0.0M
2024-06-03 88.77 88.77 87.56 88.07 0.0M
2024-05-31 87.89 88.65 87.32 88.65 0.0M
2024-05-30 87.50 87.84 87.37 87.74 0.0M
2024-05-29 87.95 87.95 87.44 87.51 0.2M
2024-05-28 89.17 89.17 88.23 88.42 0.0M
2024-05-24 88.90 89.25 88.77 89.14 0.0M
2024-05-23 89.99 89.99 88.40 88.52 0.0M
2024-05-22 90.16 90.16 89.61 89.76 0.0M
2024-05-21 90.27 90.27 89.99 90.16 0.0M
2024-05-20 90.49 90.51 90.11 90.29 0.1M
2024-05-17 90.07 90.33 90.04 90.33 0.0M
2024-05-16 90.34 90.49 90.16 90.18 0.0M
2024-05-15 90.35 90.41 90.00 90.41 0.0M
2024-05-14 89.48 89.63 89.19 89.59 0.0M
2024-05-13 89.61 89.61 89.07 89.14 0.0M
2024-05-10 89.48 89.48 89.02 89.18 0.1M
2024-05-09 88.26 89.09 88.26 89.09 0.0M
2024-05-08 88.11 88.40 88.11 88.34 0.0M
2024-05-07 88.47 88.70 88.36 88.44 0.0M
2024-05-06 87.96 88.25 87.91 88.24 0.0M
2024-05-03 87.76 87.85 87.27 87.45 0.1M
2024-05-02 86.71 87.01 86.10 86.78 0.0M
2024-05-01 86.03 87.25 85.91 86.18 0.0M
2024-04-30 87.29 87.41 86.34 86.36 0.0M
2024-04-29 87.29 87.78 87.29 87.72 0.1M
2024-04-26 87.06 87.39 86.90 87.19 0.0M
2024-04-25 86.47 87.03 86.05 86.89 0.0M
2024-04-24 87.02 87.22 86.70 87.15 0.0M
2024-04-23 86.38 87.24 86.38 87.02 0.0M
2024-04-22 85.80 86.57 85.40 86.10 0.0M
2024-04-19 85.40 85.80 85.27 85.44 0.1M
2024-04-18 85.59 86.08 85.17 85.34 0.0M
2024-04-17 86.03 86.10 85.28 85.43 0.0M
2024-04-16 86.23 86.23 85.54 85.71 0.1M
2024-04-15 87.78 88.02 85.94 86.17 0.0M
2024-04-12 88.11 88.11 86.96 87.20 0.0M
2024-04-11 88.85 88.93 88.13 88.67 0.1M
2024-04-10 89.15 89.16 88.30 88.63 0.0M
2024-04-09 90.23 90.23 89.31 90.09 0.0M
2024-04-08 89.86 89.98 89.50 89.80 0.0M
2024-04-05 89.05 89.64 88.88 89.54 0.0M
2024-04-04 90.53 90.53 88.78 88.88 0.0M
2024-04-03 89.38 89.96 89.38 89.74 0.0M
2024-04-02 89.81 89.81 89.38 89.66 0.0M
2024-04-01 91.14 91.14 90.38 90.40 0.0M
2024-03-28 90.84 91.12 90.84 90.99 0.0M
2024-03-27 90.04 90.64 89.96 90.64 0.0M
2024-03-26 89.87 89.90 89.49 89.49 0.0M
2024-03-25 89.69 89.80 89.56 89.59 0.0M
2024-03-22 90.43 90.43 89.67 89.72 0.0M
2024-03-21 90.16 90.48 90.01 90.29 0.0M
2024-03-20 88.83 89.94 88.83 89.81 0.0M
2024-03-19 88.49 88.99 88.41 88.99 0.0M
2024-03-18 88.59 88.79 88.49 88.57 0.0M
2024-03-15 88.10 88.54 88.10 88.27 0.0M
2024-03-14 89.54 89.54 88.00 88.49 0.0M
2024-03-13 89.17 89.65 89.13 89.35 0.0M
2024-03-12 89.19 89.33 88.73 89.29 0.1M
2024-03-11 88.77 89.00 88.45 88.94 0.0M
2024-03-08 89.24 89.58 88.75 88.89 0.0M
2024-03-07 88.78 89.10 88.78 89.00 0.0M
2024-03-06 88.29 88.50 88.00 88.26 0.1M
2024-03-05 88.00 88.11 87.35 87.66 0.0M
2024-03-04 88.21 88.48 88.01 88.31 0.1M
2024-03-01 87.69 88.08 87.23 88.07 0.0M
2024-02-29 87.54 87.58 87.15 87.53 0.0M
2024-02-28 86.62 87.17 86.62 86.94 0.0M
2024-02-27 86.83 87.05 86.74 86.99 0.0M
2024-02-26 86.83 87.06 86.57 86.58 0.0M
2024-02-23 86.72 87.02 86.65 86.81 0.0M
2024-02-22 85.99 86.73 85.99 86.62 0.0M
2024-02-21 85.22 85.60 85.09 85.53 0.0M
2024-02-20 85.50 85.63 85.35 85.51 0.0M
2024-02-16 86.33 86.58 85.91 85.97 0.0M
2024-02-15 85.89 86.52 85.89 86.45 0.6M
2024-02-14 85.02 85.55 84.77 85.45 0.0M
2024-02-13 84.51 84.78 83.82 84.40 0.1M
2024-02-12 85.49 86.27 85.49 85.95 0.1M
2024-02-09 85.38 85.54 85.01 85.46 0.0M
2024-02-08 84.97 85.26 84.81 85.23 0.0M
2024-02-07 84.89 85.09 84.66 84.90 0.1M
2024-02-06 84.19 84.53 84.14 84.53 0.1M
2024-02-05 84.38 84.38 83.66 84.01 0.1M
2024-02-02 84.31 85.02 83.98 84.79 0.0M
2024-02-01 84.16 84.75 83.44 84.75 0.0M
2024-01-31 84.66 84.86 83.68 83.72 0.1M
2024-01-30 84.63 85.05 84.63 84.91 0.1M
2024-01-29 84.20 84.93 84.13 84.93 0.0M
2024-01-26 84.31 84.47 84.07 84.19 0.0M
2024-01-25 84.07 84.15 83.62 84.14 0.1M
2024-01-24 84.49 84.49 83.39 83.44 0.1M
2024-01-23 84.11 84.11 83.58 83.92 0.0M
2024-01-22 83.62 84.05 83.62 83.88 0.0M
2024-01-19 82.73 83.39 82.44 83.32 0.0M
2024-01-18 82.40 82.56 81.77 82.54 0.0M
2024-01-17 82.04 82.39 81.71 82.14 0.0M
2024-01-16 82.97 82.97 82.45 82.69 0.3M
2024-01-12 83.76 84.00 83.08 83.30 0.0M
2024-01-11 83.68 83.68 82.72 83.42 0.0M
2024-01-10 83.50 83.82 83.23 83.67 0.0M
2024-01-09 83.31 83.70 83.24 83.47 0.0M
2024-01-08 82.87 83.91 82.67 83.91 0.1M
2024-01-05 82.59 83.34 82.50 82.89 0.0M
2024-01-04 82.63 83.23 82.62 82.69 0.0M
2024-01-03 83.64 83.64 82.72 82.78 0.1M
2024-01-02 83.95 84.35 83.72 84.11 0.0M