iShares MSCI USA Equal Weighted ETF (EUSA)

EUSA
🏛️ États-Unis →
102.64
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 89.70 89.82 89.46 89.50 0.0M
2021-12-30 89.95 90.07 89.61 89.61 0.1M
2021-12-29 89.57 89.73 89.32 89.57 0.0M
2021-12-28 89.39 89.81 89.26 89.37 0.0M
2021-12-27 88.70 89.43 88.50 89.43 0.0M
2021-12-23 88.37 88.63 88.33 88.52 0.0M
2021-12-22 86.95 87.84 86.95 87.84 0.1M
2021-12-21 86.40 87.23 86.29 87.23 0.0M
2021-12-20 85.52 85.52 84.69 85.46 0.0M
2021-12-17 86.82 87.45 86.17 86.67 0.0M
2021-12-16 87.80 88.00 86.73 87.07 0.0M
2021-12-15 86.72 87.58 85.95 87.51 0.0M
2021-12-14 86.66 86.85 86.18 86.50 0.0M
2021-12-13 87.68 87.68 86.88 87.12 0.0M
2021-12-10 87.97 88.20 87.62 87.91 0.0M
2021-12-09 88.63 88.63 87.71 87.71 0.0M
2021-12-08 88.52 88.81 88.21 88.70 0.0M
2021-12-07 87.78 88.49 87.67 88.14 0.0M
2021-12-06 85.81 87.02 85.53 86.53 0.1M
2021-12-03 86.82 86.82 84.80 85.51 0.1M
2021-12-02 85.43 86.50 84.98 86.20 0.0M
2021-12-01 87.18 87.25 84.32 84.32 0.0M
2021-11-30 87.67 87.67 85.79 85.85 0.0M
2021-11-29 88.15 88.41 87.44 88.07 0.0M
2021-11-26 88.35 88.35 87.14 87.48 0.0M
2021-11-24 89.02 89.43 88.77 89.41 0.0M
2021-11-23 88.97 89.45 88.44 89.22 0.0M
2021-11-22 89.54 89.88 89.14 89.14 0.0M
2021-11-19 89.93 89.93 89.35 89.37 0.0M
2021-11-18 90.39 90.39 89.54 89.90 0.0M
2021-11-17 90.84 90.84 90.19 90.32 0.0M
2021-11-16 90.50 91.12 90.50 90.84 0.0M
2021-11-15 90.62 90.69 90.45 90.60 0.0M
2021-11-12 90.19 90.53 89.97 90.48 0.0M
2021-11-11 89.86 89.96 89.77 89.87 0.0M
2021-11-10 90.23 90.47 89.45 89.65 0.0M
2021-11-09 90.37 90.64 90.11 90.38 0.0M
2021-11-08 90.48 90.51 90.25 90.44 0.0M
2021-11-05 90.20 90.54 89.93 90.11 0.0M
2021-11-04 89.85 90.06 89.43 89.64 0.0M
2021-11-03 89.09 89.81 89.08 89.76 0.0M
2021-11-02 89.04 89.28 88.94 89.28 0.0M
2021-11-01 88.92 89.10 88.59 89.10 0.0M
2021-10-29 88.14 88.60 88.14 88.40 0.0M
2021-10-28 87.92 88.51 87.92 88.51 0.0M
2021-10-27 88.90 88.90 87.59 87.59 0.0M
2021-10-26 89.05 89.33 88.79 88.80 0.0M
2021-10-25 89.32 89.32 88.70 89.00 0.0M
2021-10-22 88.80 89.07 88.50 88.78 0.0M
2021-10-21 88.45 88.68 88.22 88.67 0.1M
2021-10-20 88.14 88.41 88.14 88.40 0.0M
2021-10-19 87.79 87.87 87.49 87.78 0.0M
2021-10-18 87.01 87.34 87.01 87.28 0.0M
2021-10-15 87.29 87.56 87.12 87.12 0.0M
2021-10-14 86.11 86.83 86.11 86.83 0.0M
2021-10-13 84.75 85.52 84.75 85.44 0.0M
2021-10-12 85.18 85.35 85.03 85.03 0.0M
2021-10-11 85.37 85.87 84.87 84.87 0.0M
2021-10-08 85.81 85.81 85.25 85.32 0.0M
2021-10-07 85.61 86.11 85.54 85.56 0.0M
2021-10-06 83.93 84.74 83.42 84.74 0.0M
2021-10-05 84.41 84.93 84.41 84.52 0.0M
2021-10-04 84.61 84.61 83.60 83.75 0.0M
2021-10-01 83.96 84.96 83.43 84.61 0.0M
2021-09-30 85.03 85.03 83.69 83.69 0.0M
2021-09-29 85.04 85.14 84.62 84.62 0.0M
2021-09-28 85.78 85.78 84.55 84.64 0.0M
2021-09-27 86.22 86.56 86.11 86.12 0.0M
2021-09-24 86.17 86.23 86.04 86.18 0.0M
2021-09-23 85.98 86.82 85.98 86.47 0.0M
2021-09-22 84.94 85.71 84.94 85.35 0.0M
2021-09-21 84.87 85.39 84.35 84.42 0.0M
2021-09-20 84.52 84.86 83.61 84.62 0.0M
2021-09-17 86.18 86.20 85.88 85.97 0.0M
2021-09-16 86.55 86.84 86.31 86.61 0.0M
2021-09-15 86.11 86.75 85.81 86.64 0.0M
2021-09-14 86.71 86.78 85.81 85.90 0.0M
2021-09-13 86.87 86.91 86.30 86.56 0.0M
2021-09-10 87.34 87.34 86.34 86.37 0.0M
2021-09-09 87.01 87.61 86.96 86.96 0.1M
2021-09-08 87.44 87.44 87.09 87.20 0.0M
2021-09-07 88.21 88.21 87.33 87.33 0.0M
2021-09-03 88.22 88.22 88.01 88.06 0.0M
2021-09-02 87.94 88.28 87.94 88.24 0.0M
2021-09-01 87.98 87.98 87.47 87.72 0.0M
2021-08-31 87.52 87.71 87.52 87.61 0.0M
2021-08-30 87.77 87.92 87.66 87.70 0.0M
2021-08-27 87.18 87.79 87.18 87.66 0.0M
2021-08-26 87.39 87.39 86.81 86.83 0.0M
2021-08-25 86.96 87.52 86.96 87.43 0.0M
2021-08-24 86.83 87.05 86.78 86.94 0.0M
2021-08-23 86.34 86.63 86.34 86.51 0.0M
2021-08-20 85.14 85.83 85.14 85.80 0.0M
2021-08-19 85.36 85.37 84.88 85.08 0.0M
2021-08-18 85.83 86.13 85.29 85.30 0.0M
2021-08-17 86.23 86.23 85.70 86.14 0.0M
2021-08-16 86.40 86.70 86.22 86.69 0.0M
2021-08-13 87.00 87.00 86.77 86.89 0.0M
2021-08-12 86.68 86.85 86.55 86.85 0.0M
2021-08-11 86.47 86.72 86.35 86.72 0.0M
2021-08-10 86.40 86.69 86.38 86.42 0.0M
2021-08-09 86.22 86.49 86.08 86.32 0.0M
2021-08-06 86.63 86.63 86.28 86.36 0.0M
2021-08-05 86.00 86.28 86.00 86.28 0.0M
2021-08-04 85.77 85.85 85.64 85.70 0.1M
2021-08-03 85.42 86.09 85.17 86.06 0.0M
2021-08-02 86.03 86.13 85.49 85.49 0.0M
2021-07-30 85.69 86.11 85.63 85.63 0.0M
2021-07-29 85.55 86.21 85.55 85.94 0.0M
2021-07-28 85.40 85.73 85.14 85.45 0.0M
2021-07-27 85.35 85.35 84.65 85.18 0.0M
2021-07-26 85.06 85.37 85.06 85.37 0.0M
2021-07-23 85.15 85.42 85.07 85.34 0.0M
2021-07-22 84.51 84.66 84.36 84.58 0.0M
2021-07-21 84.37 84.74 84.37 84.72 0.0M
2021-07-20 82.48 84.16 82.48 83.94 0.0M
2021-07-19 82.55 82.55 81.92 82.37 0.0M
2021-07-16 84.13 84.13 83.45 83.50 0.0M
2021-07-15 84.07 84.18 83.59 83.96 0.0M
2021-07-14 84.91 84.91 84.15 84.15 0.0M
2021-07-13 85.33 85.33 84.53 84.55 0.0M
2021-07-12 85.09 85.34 85.09 85.28 0.0M
2021-07-09 84.34 85.25 84.34 85.21 0.0M
2021-07-08 84.00 84.34 83.45 83.96 0.0M
2021-07-07 85.08 85.08 84.81 84.90 0.0M
2021-07-06 85.40 85.40 84.39 84.81 0.0M
2021-07-02 85.33 85.33 84.98 85.25 0.0M
2021-07-01 84.87 85.01 84.72 84.96 0.0M
2021-06-30 84.49 84.58 84.42 84.52 0.0M
2021-06-29 84.91 84.91 84.57 84.57 0.0M
2021-06-28 84.50 84.60 84.38 84.57 0.0M
2021-06-25 84.22 84.67 84.22 84.64 0.0M
2021-06-24 84.01 84.20 83.96 84.12 0.0M
2021-06-23 83.65 83.81 83.62 83.63 0.0M
2021-06-22 83.51 83.79 83.17 83.65 0.0M
2021-06-21 82.21 83.28 82.21 83.28 0.0M
2021-06-18 82.31 82.57 81.92 81.92 0.0M
2021-06-17 83.54 83.56 82.54 83.06 0.0M
2021-06-16 83.99 83.99 83.03 83.40 0.0M
2021-06-15 84.02 84.03 83.69 83.85 0.0M
2021-06-14 84.16 84.19 83.81 84.01 0.0M
2021-06-11 84.03 84.16 83.85 84.16 0.0M
2021-06-10 83.99 84.00 83.67 83.90 0.0M
2021-06-09 84.36 84.36 83.81 83.83 0.0M
2021-06-08 84.07 84.20 83.87 84.15 0.0M
2021-06-07 83.97 83.97 83.82 83.93 0.0M
2021-06-04 83.72 83.88 83.60 83.88 0.0M
2021-06-03 83.05 83.44 82.78 83.27 0.0M
2021-06-02 83.77 83.77 83.39 83.58 0.0M
2021-06-01 84.07 84.07 83.33 83.52 0.0M
2021-05-28 83.50 83.52 83.37 83.40 0.0M
2021-05-27 83.17 83.26 83.10 83.26 0.0M
2021-05-26 82.84 82.84 82.51 82.78 0.0M
2021-05-25 83.29 83.29 82.40 82.48 0.0M
2021-05-24 82.59 83.11 82.59 82.85 0.0M
2021-05-21 82.73 82.86 82.29 82.30 0.0M
2021-05-20 81.76 82.42 81.60 82.23 0.1M
2021-05-19 81.15 81.36 80.45 81.36 0.0M
2021-05-18 82.68 82.68 81.91 81.91 0.0M
2021-05-17 82.64 82.64 81.99 82.40 0.0M
2021-05-14 81.96 82.71 81.83 82.60 0.0M
2021-05-13 80.46 81.62 80.46 81.23 0.1M
2021-05-12 81.50 81.72 80.20 80.24 0.0M
2021-05-11 82.17 82.38 81.55 82.15 0.0M
2021-05-10 83.70 83.80 82.93 82.93 0.0M
2021-05-07 82.77 83.37 82.77 83.37 0.0M
2021-05-06 81.72 82.53 81.65 82.53 0.0M
2021-05-05 82.40 82.40 82.08 82.21 0.0M
2021-05-04 82.34 82.34 81.65 82.19 0.0M
2021-05-03 82.74 82.86 82.48 82.53 0.0M
2021-04-30 82.56 82.56 82.05 82.22 0.0M
2021-04-29 82.80 82.85 82.31 82.83 0.0M
2021-04-28 82.56 82.59 82.35 82.38 0.0M
2021-04-27 82.54 82.54 82.26 82.50 0.0M
2021-04-26 82.55 82.57 82.36 82.45 0.0M
2021-04-23 81.64 82.39 81.64 82.15 0.0M
2021-04-22 81.81 82.09 81.08 81.29 0.0M
2021-04-21 80.78 81.72 80.65 81.64 0.0M
2021-04-20 81.25 81.25 80.43 80.73 0.1M
2021-04-19 81.93 81.93 81.05 81.25 0.0M
2021-04-16 82.00 82.00 81.50 81.70 0.0M
2021-04-15 81.41 81.44 81.00 81.42 0.0M
2021-04-14 80.80 81.07 80.60 80.63 0.0M
2021-04-13 80.67 80.67 80.30 80.61 0.0M
2021-04-12 80.32 80.54 80.23 80.52 0.0M
2021-04-09 80.33 80.37 79.89 80.37 0.0M
2021-04-08 80.28 80.28 79.56 79.97 0.0M
2021-04-07 80.05 80.05 79.59 79.74 0.0M
2021-04-06 80.16 80.21 79.91 80.06 0.0M
2021-04-05 80.19 80.19 79.60 79.86 0.0M
2021-04-01 78.84 79.23 78.63 79.23 0.0M
2021-03-31 78.74 78.74 78.27 78.36 0.0M
2021-03-30 78.18 78.33 77.96 78.17 0.0M
2021-03-29 78.61 78.61 77.72 78.10 0.0M
2021-03-26 77.90 78.55 77.36 78.53 0.0M
2021-03-25 76.53 77.24 75.66 77.24 0.0M
2021-03-24 77.50 77.77 76.70 76.72 0.1M
2021-03-23 77.93 77.93 76.87 77.06 0.0M
2021-03-22 78.54 78.54 77.83 78.18 0.0M
2021-03-19 78.36 78.36 77.50 78.02 0.0M
2021-03-18 78.53 79.00 77.80 77.95 0.2M
2021-03-17 78.03 79.03 78.03 78.86 0.0M
2021-03-16 79.18 79.18 78.60 78.61 0.0M
2021-03-15 78.93 79.21 78.36 79.21 0.0M
2021-03-12 78.08 78.50 77.95 78.50 0.0M
2021-03-11 78.22 78.35 77.74 78.08 0.0M
2021-03-10 77.58 77.58 77.14 77.27 0.0M
2021-03-09 76.48 77.14 76.48 76.60 0.0M
2021-03-08 76.56 77.03 75.99 75.99 0.0M
2021-03-05 74.99 75.85 73.87 75.85 0.0M
2021-03-04 75.18 75.75 73.31 74.34 0.0M
2021-03-03 76.38 76.44 75.52 75.52 0.0M
2021-03-02 76.68 76.95 76.41 76.55 0.0M
2021-03-01 76.53 77.26 76.40 76.88 0.0M
2021-02-26 75.42 75.99 74.57 75.38 0.0M
2021-02-25 77.19 77.19 75.21 75.46 0.0M
2021-02-24 76.36 77.58 76.36 77.46 0.0M
2021-02-23 75.42 76.66 75.42 76.53 0.0M
2021-02-22 76.80 76.93 76.47 76.47 0.0M
2021-02-19 76.94 77.21 76.90 77.02 0.0M
2021-02-18 76.60 76.60 75.92 76.36 0.0M
2021-02-17 76.34 76.79 76.17 76.71 0.0M
2021-02-16 77.42 77.42 76.94 77.01 0.0M
2021-02-12 76.57 77.04 76.57 77.01 0.0M
2021-02-11 76.88 76.88 75.96 76.59 0.1M
2021-02-10 76.33 76.74 76.10 76.31 0.2M
2021-02-09 76.40 76.40 75.95 76.23 0.0M
2021-02-08 75.82 76.14 75.79 76.14 0.0M
2021-02-05 75.28 75.38 75.12 75.35 0.0M
2021-02-04 74.18 74.76 74.18 74.76 0.0M
2021-02-03 73.74 74.02 73.65 73.76 0.0M
2021-02-02 73.37 73.98 73.30 73.78 0.0M
2021-02-01 72.04 72.74 71.92 72.51 0.0M
2021-01-29 72.63 72.63 71.23 71.79 0.0M
2021-01-28 72.05 73.37 72.05 72.85 0.0M
2021-01-27 72.84 72.91 71.75 71.81 0.0M
2021-01-26 74.77 74.77 73.70 73.70 0.0M
2021-01-25 74.32 74.55 73.67 74.24 0.0M
2021-01-22 74.41 74.47 74.02 74.46 0.0M
2021-01-21 75.28 75.28 74.56 74.67 0.0M
2021-01-20 75.15 75.15 74.68 75.05 0.0M
2021-01-19 74.31 74.49 74.20 74.45 0.0M
2021-01-15 74.00 74.24 73.48 73.96 0.0M
2021-01-14 75.27 75.27 74.57 74.61 0.0M
2021-01-13 75.08 75.08 74.44 74.49 0.0M
2021-01-12 74.61 74.75 74.33 74.75 0.0M
2021-01-11 73.70 74.40 73.70 74.12 0.0M
2021-01-08 74.07 74.37 73.71 74.18 0.0M
2021-01-07 73.36 74.09 73.36 74.06 0.1M
2021-01-06 71.57 73.52 71.57 72.99 0.0M
2021-01-05 71.15 71.83 71.11 71.66 0.0M
2021-01-04 72.56 72.56 70.54 71.03 0.0M