Get the Stockscreener App
93.02
0.30%
-0.28
Ishares Msci Usa Equal Weighted Etf Stock (EUSA) Price History
The historical daily chart and data for Ishares Msci Usa Equal Weighted Etf stock (EUSA), show that the latest closing stock price as of May 05, 2025, is $93.02.
- Ishares Msci Usa Equal Weighted Etf all-time high stock price is $102.53, occurred on November 25, 2024.
- The lowest Ishares Msci Usa Equal Weighted Etf stock price recorded was $36.65 on February 11, 2016. Since then, Ishares Msci Usa Equal Weighted Etf's stock price has risen over 153.81% to $93.02 now.
- The 52-week high stock price for EUSA is $102.53, representing a 10.22% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for EUSA is $81.38, indicating a -12.51% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares Msci Usa Equal Weighted Etf (EUSA) stock in the beginning of 2024 was $89.37. The stock closed the year at $72.94, a loss of over -18.38% for the year.
The table below shows more information about EUSA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $93.57 | $92.71 | $0.86 | 334,180.0 | -0.30% |
| May 02, 2025 | $93.49 | $92.80 | $0.695 | 27,278.0 | +1.63% |
| May 01, 2025 | $92.68 | $91.67 | $1.01 | 30,273.0 | -0.15% |
| Apr 30, 2025 | $91.93 | $89.97 | $1.96 | 41,876.0 | +0.23% |
| Apr 29, 2025 | $91.90 | $90.75 | $1.15 | 27,669.0 | +0.65% |
| Apr 28, 2025 | $91.53 | $90.39 | $1.14 | 35,946.0 | +0.19% |
| Apr 25, 2025 | $90.96 | $90.25 | $0.715 | 29,441.0 | -0.20% |
| Apr 24, 2025 | $91.21 | $89.62 | $1.59 | 61,758.0 | +1.90% |
| Apr 23, 2025 | $91.38 | $89.24 | $2.14 | 43,147.0 | +0.98% |
| Apr 22, 2025 | $88.81 | $87.29 | $1.52 | 60,303.0 | +2.48% |
| Apr 21, 2025 | $87.51 | $85.60 | $1.91 | 240,745.0 | -2.10% |
| Apr 17, 2025 | $88.85 | $87.92 | $0.9396 | 49,930.0 | +0.67% |
| Apr 16, 2025 | $88.97 | $86.97 | $1.99 | 47,842.0 | -1.29% |
| Apr 15, 2025 | $89.66 | $88.65 | $1.01 | 49,306.0 | -0.10% |
| Apr 14, 2025 | $89.45 | $88.30 | $1.15 | 84,472.0 | +1.06% |
| Apr 11, 2025 | $88.15 | $85.56 | $2.59 | 237,103.0 | +1.51% |
| Apr 10, 2025 | $87.89 | $84.70 | $3.19 | 134,512.0 | -3.29% |
| Apr 09, 2025 | $89.86 | $81.86 | $7.99 | 1,076,882.0 | +8.09% |
| Apr 08, 2025 | $87.01 | $81.84 | $5.17 | 608,940.0 | -1.90% |
Ishares Msci Usa Equal Weighted Etf Stock (EUSA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Msci Usa Equal Weighted Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EUSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Msci Usa Equal Weighted Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Msci Usa Equal Weighted Etf Stock (EUSA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $93.57 | $91.67 | $1.90 | 725,911.0 | +1.18% |
| Apr, 2025 | $94.93 | $81.38 | $13.55 | 4,260,182.0 | -1.77% |
| Mar, 2025 | $98.54 | $91.20 | $7.34 | 1,481,150.0 | -4.40% |
| Feb, 2025 | $100.1 | $96.37 | $3.75 | 1,293,754.0 | -1.41% |
| Jan, 2025 | $100.4 | $94.10 | $6.32 | 1,865,684.0 | +4.13% |
Ishares Msci Usa Equal Weighted Etf Stock (EUSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $102.1 | $94.25 | $7.89 | 1,807,792.0 | -6.70% |
| Nov, 2024 | $102.5 | $94.70 | $7.83 | 616,254.0 | +7.89% |
| Oct, 2024 | $97.62 | $94.42 | $3.20 | 1,290,141.0 | -1.12% |
| Sep, 2024 | $96.01 | $90.04 | $5.97 | 943,612.0 | +1.72% |
| Aug, 2024 | $94.12 | $86.17 | $7.95 | 999,055.0 | +2.48% |
| Jul, 2024 | $92.39 | $87.51 | $4.88 | 1,404,407.0 | +4.07% |
| Jun, 2024 | $89.19 | $86.83 | $2.36 | 361,502.0 | -0.45% |
| May, 2024 | $90.51 | $85.91 | $4.60 | 752,138.0 | +2.65% |
| Apr, 2024 | $91.14 | $85.17 | $5.97 | 628,591.0 | -5.09% |
| Mar, 2024 | $91.12 | $87.23 | $3.89 | 670,667.0 | +3.95% |
| Feb, 2024 | $87.58 | $83.44 | $4.14 | 1,357,300.0 | +4.55% |
| Jan, 2024 | $85.05 | $81.71 | $3.34 | 1,078,363.0 | -0.85% |
Ishares Msci Usa Equal Weighted Etf Stock (EUSA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $84.95 | $78.84 | $6.11 | 953,618.0 | +6.94% |
| Nov, 2023 | $78.96 | $71.51 | $7.45 | 1,455,330.0 | +9.82% |
| Oct, 2023 | $76.19 | $70.53 | $5.66 | 1,245,541.0 | -4.40% |
| Sep, 2023 | $80.09 | $74.25 | $5.84 | 939,361.0 | -5.30% |
| Aug, 2023 | $81.83 | $76.94 | $4.89 | 947,438.0 | -3.18% |
| Jul, 2023 | $82.37 | $77.27 | $5.10 | 1,014,802.0 | +4.10% |
| Jun, 2023 | $78.92 | $73.15 | $5.77 | 1,159,991.0 | +7.36% |
| May, 2023 | $75.51 | $72.84 | $2.67 | 319,234.0 | -2.37% |
| Apr, 2023 | $76.12 | $73.26 | $2.86 | 688,627.0 | -0.49% |
| Mar, 2023 | $78.16 | $71.09 | $7.07 | 921,953.0 | -1.07% |
| Feb, 2023 | $81.43 | $75.79 | $5.64 | 930,124.0 | -3.23% |
| Jan, 2023 | $78.92 | $72.28 | $6.64 | 1,414,695.0 | +8.20% |
0.51%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):