MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EUSA — iShares MSCI USA Equal Weighted ETF
NYSE ArcaiShares MSCI USA Equal Weighted ETF
$112.51
+0.47(+0.42%)
- O
- 112.78
- H
- 112.97
- L
- 112.27
- V
- 413.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$112.51
Period Return+27.03%
Period High$119.75
Period Low$87.29
Avg Daily Volume60.0K
Total Trading Days365
EUSA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $112.78 | $112.97 | $112.27 | $112.51 | +$0.47 | +0.42% | 413,983 | $112.61 | $112.27 $112.97 |
| Oct 1, 2026 | $111.60 | $112.20 | $111.07 | $112.04 | +$0.70 | +0.63% | 66,877 | $111.72 | $111.07 $112.20 |
| Sep 30, 2026 | $112.37 | $112.61 | $111.34 | $111.34 | $-0.75 | -0.67% | 67,789 | $111.90 | $111.34 $112.61 |
| Sep 29, 2026 | $112.33 | $112.33 | $111.62 | $112.09 | $-0.11 | -0.10% | 53,686 | $111.96 | $111.62 $112.33 |
| Sep 28, 2026 | $112.41 | $112.66 | $111.92 | $112.20 | $-0.88 | -0.78% | 58,664 | $112.31 | $111.92 $112.66 |
| Sep 25, 2026 | $112.89 | $113.36 | $112.56 | $113.08 | +$0.34 | +0.30% | 31,627 | $112.96 | $112.56 $113.36 |
| Sep 24, 2026 | $113.06 | $113.23 | $112.55 | $112.74 | $-0.59 | -0.52% | 223,717 | $112.93 | $112.55 $113.23 |
| Sep 23, 2026 | $113.91 | $114.07 | $113.20 | $113.33 | $-0.76 | -0.67% | 63,812 | $113.50 | $113.20 $114.07 |
| Sep 22, 2026 | $114.40 | $114.40 | $113.86 | $114.09 | +$0.08 | +0.07% | 51,579 | $114.11 | $113.86 $114.40 |
| Sep 21, 2026 | $113.92 | $114.22 | $113.46 | $114.01 | +$0.87 | +0.77% | 78,148 | $114.04 | $113.46 $114.22 |
| Sep 18, 2026 | $113.54 | $113.59 | $112.78 | $113.14 | $-0.39 | -0.34% | 32,893 | $113.22 | $112.78 $113.59 |
| Sep 17, 2026 | $114.02 | $114.04 | $113.39 | $113.53 | +$0.65 | +0.58% | 57,078 | $113.61 | $113.39 $114.04 |
| Sep 16, 2026 | $113.89 | $114.03 | $112.25 | $112.88 | $-0.84 | -0.74% | 43,581 | $113.46 | $112.25 $114.03 |
| Sep 15, 2026 | $114.39 | $114.39 | $113.66 | $113.72 | $-1.14 | -0.99% | 68,891 | $113.89 | $113.66 $114.39 |
| Sep 14, 2026 | $114.73 | $115.23 | $114.54 | $114.86 | $-0.17 | -0.15% | 43,961 | $114.99 | $114.54 $115.23 |
| Sep 11, 2026 | $115.28 | $115.28 | $114.79 | $115.03 | +$0.84 | +0.74% | 34,717 | $115.08 | $114.79 $115.28 |
| Sep 10, 2026 | $114.73 | $114.91 | $114.11 | $114.19 | $-0.90 | -0.78% | 36,804 | $114.41 | $114.11 $114.91 |
| Sep 9, 2026 | $115.96 | $115.96 | $115.05 | $115.09 | $-1.05 | -0.90% | 175,300 | $115.34 | $115.05 $115.96 |
| Sep 8, 2026 | $116.71 | $116.71 | $116.08 | $116.14 | $-0.94 | -0.80% | 41,406 | $116.53 | $116.08 $116.71 |
| Sep 4, 2026 | $116.70 | $117.38 | $116.70 | $117.08 | $-0.32 | -0.27% | 66,456 | $117.10 | $116.70 $117.38 |
| Sep 3, 2026 | $116.98 | $117.46 | $116.52 | $117.40 | +$1.13 | +0.97% | 58,723 | $117.08 | $116.52 $117.46 |
| Sep 2, 2026 | $115.88 | $116.52 | $115.88 | $116.27 | +$0.40 | +0.35% | 90,332 | $116.29 | $115.88 $116.52 |
| Sep 1, 2026 | $116.69 | $117.01 | $115.74 | $115.87 | $-1.28 | -1.09% | 30,452 | $116.09 | $115.74 $117.01 |
| Aug 31, 2026 | $117.34 | $117.34 | $116.93 | $117.15 | $-0.67 | -0.57% | 51,245 | $117.14 | $116.93 $117.34 |
| Aug 28, 2026 | $118.71 | $118.71 | $117.66 | $117.82 | $-0.60 | -0.51% | 75,378 | $118.04 | $117.66 $118.71 |
| Aug 27, 2026 | $118.38 | $118.67 | $118.27 | $118.42 | +$0.02 | +0.02% | 49,546 | $118.44 | $118.27 $118.67 |
| Aug 26, 2026 | $117.70 | $118.64 | $117.70 | $118.40 | +$0.26 | +0.22% | 33,614 | $118.35 | $117.70 $118.64 |
| Aug 25, 2026 | $118.51 | $118.51 | $117.87 | $118.14 | $-0.13 | -0.11% | 52,489 | $118.11 | $117.87 $118.51 |
| Aug 24, 2026 | $118.34 | $118.51 | $117.98 | $118.27 | $-0.10 | -0.08% | 33,094 | $118.24 | $117.98 $118.51 |
| Aug 21, 2026 | $118.20 | $118.52 | $118.05 | $118.37 | +$0.78 | +0.66% | 52,902 | $118.34 | $118.05 $118.52 |