NYSE Arca · EUSA · ETF
iShares MSCI USA Equal Weighted ETF (EUSA) ETF price history
Every NYSE Arca trading session of iShares MSCI USA Equal Weighted ETF from May 7, 2010 to Sep 29, 2026: 4,124 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EUSA adjusted close, 2010 to 2026
- $119.67
- All time high, 2026
- $119.75
- 52 week high, $97.41 low
- 4,124
- Daily sessions since 2010
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
EUSA key facts
- iShares MSCI USA Equal Weighted ETF (EUSA) closed at $112.09 on Sep 29, 2026 on NYSE Arca.
- EUSA's all time high close is $119.67, set on Aug 13, 2026; its all time low close is $16.89 on Jun 8, 2010.
- EUSA's 52 week range is $97.41 to $119.75.
- EUSA returned +10.2% over the year to Sep 29, 2026 and +42.8% over five years.
- Over ten years EUSA returned +187%, +11.1% a year compounded.
- EUSA's deepest drawdown was -39.2% from Feb 20, 2020 to Mar 23, 2020.
- DataCedar holds 4,124 daily sessions of EUSA history from May 7, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EUSA price chart, 2010 to 2026
EUSA returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | -1.8% |
| 6 months | +12.6% |
| Year to date | +8.1% |
| 1 year | +10.2% |
| 3 years | +55.5% |
| 5 years | +42.8% |
| 10 years | +187.5% |
| Since May 7, 2010 | +527.6% |
| Compound annual growth, 16.4 years | +11.9% |
EUSA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $119.67 on Aug 13, 2026
- All time low close
- $16.89 on Jun 8, 2010
- 52 week high
- $119.75 on Aug 14, 2026
- 52 week low
- $97.41 on Nov 20, 2025
- Deepest drawdown
- -39.2% from Feb 20, 2020 to Mar 23, 2020, recovered Nov 9, 2020
- Best single session
- +9.4% on Mar 24, 2020
- Worst single session
- -12.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 12.0%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2010
- 6.3×
- Best calendar year
- 2013, +32%
- Worst calendar year
- 2022, -17%
EUSA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on May 7, 2010; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $103.13 | $119.75 | $98.81 | $112.09 | +9.1% | 10.3M | 186 |
| 2025 | $93.90 | $104.59 | $79.81 | $102.74 | +10.2% | 19.9M | 250 |
| 2024 | $80.82 | $99.81 | $78.66 | $93.20 | +14.6% | 12M | 252 |
| 2023 | $69.59 | $81.78 | $67.46 | $81.29 | +17.7% | 12M | 250 |
| 2022 | $83.50 | $83.83 | $61.64 | $69.05 | -17.1% | 7.2M | 251 |
| 2021 | $66.68 | $84.52 | $64.82 | $83.32 | +25.6% | 5.6M | 252 |
| 2020 | $57.78 | $66.67 | $35.50 | $66.34 | +15.0% | 8.7M | 253 |
| 2019 | $43.71 | $57.92 | $43.42 | $57.67 | +30.5% | 5.5M | 252 |
| 2018 | $48.54 | $53.00 | $41.69 | $44.18 | -8.6% | 5.7M | 251 |
| 2017 | $41.02 | $48.66 | $40.70 | $48.32 | +19.0% | 4.2M | 251 |
| 2016 | $35.03 | $41.51 | $30.92 | $40.60 | +14.0% | 2.5M | 252 |
| 2015 | $36.56 | $38.23 | $31.31 | $35.60 | -2.8% | 1.8M | 252 |
| 2014 | $32.05 | $37.00 | $30.30 | $36.61 | +14.1% | 4.8M | 252 |
| 2013 | $24.82 | $32.13 | $24.68 | $32.08 | +32.0% | 6.7M | 252 |
| 2012 | $21.34 | $24.89 | $21.11 | $24.30 | +15.2% | 4.3M | 250 |
| 2011 | $20.64 | $22.83 | $18.18 | $21.10 | +2.3% | 5.4M | 252 |
| 2010 | $18.12 | $20.65 | $16.89 | $20.64 | n/a | 172.5K | 166 |
EUSA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $112.09 | -4.3% |
| August 2026 | $117.15 | +2.3% |
| July 2026 | $114.47 | +0.2% |
| June 2026 | $114.19 | +1.6% |
| May 2026 | $112.35 | +3.5% |
| April 2026 | $108.52 | +6.9% |
| March 2026 | $101.50 | -5.5% |
| February 2026 | $107.45 | +2.5% |
| January 2026 | $104.86 | +2.1% |
| December 2025 | $102.74 | +0.4% |
| November 2025 | $102.36 | +0.9% |
| October 2025 | $101.41 | -0.4% |
About the EUSA data
Daily bars. 4,124 sessions from May 7, 2010 to Sep 29, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 7, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EUSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- EUDG WisdomTree Europe Quality Dividend Growth Fund
- EUM ProShares Short MSCI Emerging Markets
- EUO ProShares Trust II
- EURL Direxion Daily FTSE Europe Bull 3X ETF
- EUSB iShares ESG Advanced Universal USD Bond ETF
- EVHY Eaton Vance High Yield ETF
- EVIM Eaton Vance Intermediate Municipal Income ETF
- EVLN Eaton Vance Floating-Rate ETF
Common questions
EUSA share price history
