iShares MSCI USA Equal Weighted ETF (NY:EUSA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	104.05	104.56	104.03	104.19	81,265	+0.23(+0.22%)
Dec 04, 2025	103.80	104.19	103.71	103.96	41,514	+0.17(+0.16%)
Dec 03, 2025	103.19	103.82	103.19	103.79	24,798	+0.87(+0.84%)
Dec 02, 2025	103.45	103.45	102.82	102.92	27,879	-0.01(-0.01%)
Dec 01, 2025	102.83	103.68	102.83	102.93	28,462	-0.61(-0.59%)
Nov 28, 2025	102.96	103.75	102.96	103.54	10,769	+0.71(+0.69%)
Nov 26, 2025	102.30	103.29	102.30	102.83	125,331	+0.62(+0.61%)
Nov 25, 2025	101.07	102.47	101.00	102.21	86,239	+1.32(+1.31%)
Nov 24, 2025	100.56	101.16	100.34	100.89	34,121	+0.59(+0.59%)
Nov 21, 2025	99.04	100.84	98.87	100.29	67,484	+1.72(+1.74%)
Nov 20, 2025	100.92	101.16	98.53	98.57	27,407	-1.32(-1.32%)
Nov 19, 2025	100.22	100.28	99.52	99.89	36,188	-0.31(-0.31%)
Nov 18, 2025	99.93	100.71	99.66	100.20	41,338	-0.07(-0.07%)
Nov 17, 2025	101.54	101.59	99.92	100.27	37,474	-1.38(-1.36%)
Nov 14, 2025	101.26	102.24	101.26	101.65	26,336	-0.25(-0.25%)
Nov 13, 2025	103.23	103.25	101.83	101.90	146,410	-1.45(-1.41%)
Nov 12, 2025	103.42	103.89	103.35	103.35	31,649	+0.22(+0.22%)
Nov 11, 2025	102.75	103.43	102.72	103.13	72,530	+0.42(+0.41%)
Nov 10, 2025	102.70	102.96	101.92	102.71	36,916	+0.66(+0.65%)
Nov 07, 2025	100.77	102.06	100.72	102.05	74,824	+0.91(+0.90%)
Nov 06, 2025	102.00	102.11	101.07	101.14	49,170	-0.83(-0.81%)
Nov 05, 2025	101.42	102.39	101.42	101.97	49,223	+0.53(+0.52%)
Nov 04, 2025	101.34	101.83	101.25	101.44	82,157	-0.78(-0.76%)
Nov 03, 2025	102.65	102.65	101.50	102.22	28,189	-0.36(-0.35%)
Oct 31, 2025	102.03	102.71	101.83	102.58	32,986	+0.66(+0.65%)
Oct 30, 2025	101.91	102.98	101.89	101.92	45,900	-0.56(-0.55%)
Oct 29, 2025	103.20	103.41	102.25	102.48	40,812	-0.99(-0.96%)
Oct 28, 2025	104.32	104.32	103.44	103.47	29,979	-0.89(-0.85%)
Oct 27, 2025	104.41	104.41	104.07	104.36	109,982	+0.50(+0.48%)
Oct 24, 2025	104.38	104.38	103.82	103.86	59,887	+0.29(+0.28%)
Oct 23, 2025	103.09	103.69	102.95	103.57	92,587	+0.56(+0.54%)
Oct 22, 2025	103.70	103.70	102.62	103.01	114,291	-0.62(-0.60%)
Oct 21, 2025	103.15	103.88	102.95	103.63	39,993	+0.53(+0.51%)
Oct 20, 2025	102.58	103.20	102.58	103.10	24,851	+1.10(+1.08%)
Oct 17, 2025	101.74	102.14	101.50	102.00	55,617	+0.44(+0.43%)
Oct 16, 2025	102.72	102.79	101.33	101.56	27,994	-1.05(-1.02%)
Oct 15, 2025	102.97	103.36	102.00	102.61	21,053	+0.19(+0.19%)
Oct 14, 2025	100.69	102.83	100.69	102.42	38,022	+0.78(+0.76%)
Oct 13, 2025	101.43	101.90	101.28	101.64	50,107	+1.07(+1.06%)
Oct 10, 2025	103.25	103.33	100.56	100.57	23,129	-2.39(-2.32%)
Oct 09, 2025	103.73	103.74	102.76	102.96	30,460	-0.73(-0.70%)
Oct 08, 2025	103.57	103.75	103.40	103.69	13,252	+0.46(+0.45%)
Oct 07, 2025	103.80	103.89	103.04	103.23	31,162	-0.60(-0.58%)
Oct 06, 2025	104.36	104.36	103.72	103.83	20,554	+0.03(+0.03%)
Oct 03, 2025	103.56	104.33	103.50	103.80	28,880	+0.39(+0.38%)
Oct 02, 2025	103.20	103.48	102.95	103.41	519,671	+0.29(+0.28%)