Skip to main content
EUSA logo

iShares MSCI USA Equal Weighted ETF

EUSANYSEARCABlackRockEquity

$114.41Today:- (-)1Y +12.65%

As of Oct 15, 2026 close

Assets (AUM)
$1.90B
Expense ratio
0.09%
Dividend yield
1.41%
Holdings
520
52-week range
$98.54$119.75
Volume (live)
-
Avg. volume (3M)
84.55K

EUSA ETF Historical Prices: iShares MSCI USA Equal Weighted ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

EUSA Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

EUSA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EUSA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026113.91113.91113.91114.41114.41130.12K
Oct 14, 2026113.50113.61112.55113.01113.0166.44K
Oct 13, 2026114.25114.34113.60114.10114.1043.34K
Oct 12, 2026114.39114.39114.01114.20114.2030.56K
Oct 9, 2026113.86114.35113.75114.26114.26161.72K
Oct 8, 2026112.71113.54112.55113.54113.5486.34K
Oct 7, 2026113.58113.63112.78113.11113.11138.92K
Oct 6, 2026113.87114.37113.82114.12114.1256.06K
Oct 5, 2026112.67113.52112.25113.31113.3148.69K
Oct 2, 2026112.78112.97112.27112.51112.51424.35K
Oct 1, 2026111.60112.20111.07112.04112.0466.86K
Sep 30, 2026112.37112.61111.34111.34111.3467.79K
Sep 29, 2026112.33112.33111.62112.09112.0953.69K
Sep 28, 2026112.41112.66111.92112.20112.2058.66K
Sep 25, 2026112.89113.36112.56113.08113.0831.63K
Sep 24, 2026113.06113.23112.55112.74112.74223.72K
Sep 23, 2026113.91114.07113.20113.33113.3363.81K
Sep 22, 2026114.40114.40113.86114.09114.0951.58K
Sep 21, 2026113.92114.22113.46114.01114.0178.14K
Sep 18, 2026113.54113.59112.78113.14113.1427.31K
Sep 17, 2026114.02114.04113.39113.53113.5357.07K
Sep 16, 2026113.89114.03112.25112.88112.8843.58K
Sep 15, 2026114.39114.39113.66113.72113.7268.89K
Sep 14, 2026114.73115.22114.53114.86114.4743.96K
Sep 11, 2026115.28115.28114.78115.03114.6434.72K
Sep 10, 2026114.73114.91114.11114.19113.8036.80K
Sep 9, 2026115.96115.96115.05115.09114.70175.30K
Sep 8, 2026116.71116.71116.08116.14115.7441.41K
Sep 4, 2026116.70117.38116.70117.08116.6866.46K
Sep 3, 2026116.98117.46116.52117.40117.0058.72K
Sep 2, 2026115.88116.52115.88116.27115.8790.33K
Sep 1, 2026116.69117.01115.73115.87115.4730.45K
Aug 31, 2026117.34117.34116.93117.15116.7551.24K
Aug 28, 2026118.71118.71117.66117.82117.4275.38K
Aug 27, 2026118.38118.67118.27118.42118.0149.55K
Aug 26, 2026117.70118.64117.70118.40117.9933.61K
Aug 25, 2026118.51118.51117.87118.14117.7352.49K
Aug 24, 2026118.34118.51117.98118.27117.8633.09K
Aug 21, 2026118.20118.52118.05118.37117.9652.90K
Aug 20, 2026117.81118.46117.53117.59117.1980.99K
Aug 19, 2026118.63119.13118.32118.42118.0133.56K
Aug 18, 2026118.50118.78117.86117.86117.46178.28K
Aug 17, 2026119.25119.25118.64118.64118.2336.95K
Aug 14, 2026119.75119.75119.44119.57119.1633.04K
Aug 13, 2026119.12119.74119.00119.67119.2579.21K
Aug 12, 2026118.96118.96118.26118.70118.3066.01K
Aug 11, 2026118.14118.64118.14118.37117.9624.63K
Aug 10, 2026117.88118.18117.83118.00117.6055.15K
Aug 7, 2026117.34118.03117.34117.99117.5948.04K
Aug 6, 2026117.25117.25116.56116.76116.3631.96K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares MSCI USA Equal Weighted ETF Historical Prices

What is OHLC data for EUSA?

OHLC stands for Open, High, Low, Close - the four key price points for EUSA during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for EUSA?

The adjusted close price for EUSA is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does EUSA price history go?

EUSA historical price data is available from the ETF's inception on May 4, 2010. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for EUSA data?

EUSA historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for EUSA?

Trading volume for EUSA indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.