iShares MSCI USA Equal Weighted (EUSA)

EUSA
🏛️ Estados Unidos →
102.64
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 72.65 73.00 72.30 72.94 0.1M
2022-12-29 73.12 73.46 73.04 73.31 0.0M
2022-12-28 72.76 73.14 71.86 71.86 0.0M
2022-12-27 72.88 73.01 72.68 72.87 0.0M
2022-12-23 72.37 72.94 72.37 72.94 0.0M
2022-12-22 72.60 72.60 71.41 72.55 0.0M
2022-12-21 72.83 73.60 72.83 73.43 0.0M
2022-12-20 71.88 72.59 71.81 72.31 0.0M
2022-12-19 73.12 73.12 71.88 72.15 0.0M
2022-12-16 73.14 73.30 72.44 73.03 0.1M
2022-12-15 75.00 75.00 73.61 73.81 0.0M
2022-12-14 76.43 76.67 75.15 75.70 0.1M
2022-12-13 77.76 77.76 75.67 76.13 0.0M
2022-12-12 74.83 75.72 74.61 75.72 0.0M
2022-12-09 75.03 75.30 74.63 74.63 0.0M
2022-12-08 74.82 75.50 74.82 75.09 0.0M
2022-12-07 74.76 75.00 74.46 74.53 0.0M
2022-12-06 75.71 75.71 74.12 74.63 0.0M
2022-12-05 76.32 76.41 75.43 75.63 0.0M
2022-12-02 76.42 77.55 76.42 77.35 0.0M
2022-12-01 77.66 77.78 77.12 77.45 0.0M
2022-11-30 75.24 77.15 74.77 77.15 0.0M
2022-11-29 75.16 75.39 75.01 75.20 0.0M
2022-11-28 75.71 75.74 74.90 75.01 0.0M
2022-11-25 76.13 76.35 76.13 76.24 0.0M
2022-11-23 75.72 76.25 75.66 76.13 0.0M
2022-11-22 75.01 75.72 75.01 75.66 0.0M
2022-11-21 74.52 74.75 74.27 74.72 0.0M
2022-11-18 74.57 74.86 74.28 74.86 0.1M
2022-11-17 73.79 74.35 73.70 74.30 0.0M
2022-11-16 75.29 75.29 74.91 75.00 0.0M
2022-11-15 76.47 76.53 75.62 76.01 0.0M
2022-11-14 75.67 76.22 75.20 75.20 0.0M
2022-11-11 75.40 76.31 75.40 76.07 0.0M
2022-11-10 73.67 75.10 73.67 75.09 0.0M
2022-11-09 71.91 72.13 70.85 70.85 0.0M
2022-11-08 71.83 73.12 71.83 72.41 0.0M
2022-11-07 71.66 72.07 71.32 72.01 0.0M
2022-11-04 71.68 71.79 70.38 71.47 0.1M
2022-11-03 70.08 71.07 70.00 70.58 0.0M
2022-11-02 72.84 73.24 70.92 70.92 0.0M
2022-11-01 73.49 73.49 72.67 72.94 0.0M
2022-10-31 72.78 73.19 72.46 72.70 0.1M
2022-10-28 71.81 73.04 71.81 73.04 0.0M
2022-10-27 71.85 72.60 71.56 71.69 0.0M
2022-10-26 71.41 72.49 71.41 71.60 0.0M
2022-10-25 70.97 71.56 70.97 71.53 0.0M
2022-10-24 69.61 70.15 69.27 69.95 0.0M
2022-10-21 67.93 69.36 67.79 69.34 0.0M
2022-10-20 68.68 69.17 67.76 67.98 0.0M
2022-10-19 69.06 69.06 68.19 68.57 0.0M
2022-10-18 70.22 70.22 69.14 69.46 0.0M
2022-10-17 68.37 68.67 68.28 68.45 0.0M
2022-10-14 68.91 69.08 66.66 66.80 0.0M
2022-10-13 65.87 68.67 65.35 68.44 0.0M
2022-10-12 67.16 67.43 67.06 67.07 0.1M
2022-10-11 67.39 68.26 66.93 67.37 0.0M
2022-10-10 68.35 68.37 67.34 67.76 0.0M
2022-10-07 69.63 69.63 67.96 68.28 0.0M
2022-10-06 70.79 71.00 70.12 70.26 0.0M
2022-10-05 70.37 71.22 69.94 70.95 0.0M
2022-10-04 69.81 71.16 69.81 71.16 0.0M
2022-10-03 67.62 69.05 67.60 68.67 0.0M
2022-09-30 67.54 68.26 66.79 66.79 0.0M
2022-09-29 68.22 68.22 67.05 67.52 0.0M
2022-09-28 67.63 69.16 67.59 68.88 0.1M
2022-09-27 68.15 68.46 66.83 67.20 0.1M
2022-09-26 68.13 68.52 67.24 67.39 0.1M
2022-09-23 69.37 69.37 67.96 68.74 0.0M
2022-09-22 71.08 71.19 69.96 69.99 0.1M
2022-09-21 72.75 72.98 71.33 71.33 0.0M
2022-09-20 73.25 73.25 72.05 72.38 0.0M
2022-09-19 72.77 73.66 72.77 73.64 0.0M
2022-09-16 73.37 73.37 72.61 73.16 0.0M
2022-09-15 74.44 75.17 74.02 74.16 0.0M
2022-09-14 74.92 74.92 74.19 74.77 0.0M
2022-09-13 76.11 76.11 74.49 74.71 0.0M
2022-09-12 77.47 77.92 77.39 77.82 0.0M
2022-09-09 76.31 77.19 76.31 77.11 0.0M
2022-09-08 74.38 75.76 74.38 75.76 0.0M
2022-09-07 73.37 75.05 73.37 74.95 0.0M
2022-09-06 73.71 73.83 72.88 73.35 0.0M
2022-09-02 74.93 75.18 73.45 73.64 0.0M
2022-09-01 73.79 74.18 72.97 74.18 0.0M
2022-08-31 75.07 75.45 74.34 74.37 0.0M
2022-08-30 75.91 75.97 74.52 74.87 0.0M
2022-08-29 75.61 76.20 75.45 75.61 0.0M
2022-08-26 78.59 78.67 76.17 76.18 0.0M
2022-08-25 78.02 78.73 77.83 78.73 0.0M
2022-08-24 76.98 77.81 76.97 77.49 0.0M
2022-08-23 77.29 77.77 77.02 77.03 0.0M
2022-08-22 77.96 77.96 77.10 77.18 0.1M
2022-08-19 79.28 79.28 78.75 78.98 0.0M
2022-08-18 80.44 80.45 79.96 80.31 0.0M
2022-08-17 80.26 80.63 79.73 80.18 0.0M
2022-08-16 80.86 81.60 80.57 81.18 0.2M
2022-08-15 80.34 81.08 80.34 80.96 0.0M
2022-08-12 80.01 80.82 79.73 80.82 0.0M
2022-08-11 80.03 80.30 79.39 79.53 0.0M
2022-08-10 78.87 79.39 78.87 79.38 0.2M
2022-08-09 77.81 77.82 77.20 77.36 0.0M
2022-08-08 78.06 78.88 77.90 78.06 0.0M
2022-08-05 76.91 77.74 76.91 77.72 0.0M
2022-08-04 77.57 77.59 77.35 77.47 0.0M
2022-08-03 77.08 77.67 76.87 77.55 0.0M
2022-08-02 76.16 77.30 76.16 76.50 0.0M
2022-08-01 76.82 76.82 76.39 76.75 0.0M
2022-07-29 76.18 76.88 76.04 76.85 0.0M
2022-07-28 74.99 76.10 74.58 76.04 0.0M
2022-07-27 74.01 75.21 73.67 74.91 0.0M
2022-07-26 73.85 73.85 73.19 73.34 0.0M
2022-07-25 73.87 74.29 73.78 74.18 0.0M
2022-07-22 75.10 75.32 73.69 74.11 0.0M
2022-07-21 74.00 74.91 74.00 74.86 0.1M
2022-07-20 73.60 74.33 73.60 74.22 0.0M
2022-07-19 72.27 73.48 72.21 73.39 0.0M
2022-07-18 72.26 72.47 71.13 71.35 0.0M
2022-07-15 71.17 71.58 70.85 71.58 0.0M
2022-07-14 69.87 70.23 69.28 70.17 0.0M
2022-07-13 70.11 71.36 70.10 70.92 0.0M
2022-07-12 71.71 72.15 71.02 71.28 0.0M
2022-07-11 71.99 72.11 71.67 71.74 0.1M
2022-07-08 72.90 73.18 72.36 72.70 0.0M
2022-07-07 72.06 73.01 72.06 72.95 0.0M
2022-07-06 71.92 71.97 71.25 71.61 0.0M
2022-07-05 70.33 71.70 69.87 71.70 0.0M
2022-07-01 71.35 71.66 70.19 71.50 0.0M
2022-06-30 70.04 71.08 69.84 70.64 0.0M
2022-06-29 71.55 71.55 70.81 71.18 0.0M
2022-06-28 73.76 73.76 71.61 71.61 0.0M
2022-06-27 73.56 73.56 72.62 72.94 0.0M
2022-06-24 71.92 73.17 71.92 73.17 0.1M
2022-06-23 70.15 70.86 69.72 70.82 0.0M
2022-06-22 69.38 70.50 69.24 69.90 0.0M
2022-06-21 69.44 70.28 69.44 69.81 0.0M
2022-06-17 68.14 69.09 67.76 68.62 0.1M
2022-06-16 68.86 68.97 67.62 68.09 0.0M
2022-06-15 70.49 71.76 69.59 70.86 0.0M
2022-06-14 70.78 70.78 69.49 69.84 0.0M
2022-06-13 71.77 71.77 69.85 70.16 0.0M
2022-06-10 74.60 74.60 73.49 73.57 0.0M
2022-06-09 77.04 77.33 75.68 75.68 0.0M
2022-06-08 78.67 78.70 77.77 77.88 0.0M
2022-06-07 77.47 79.01 77.47 78.96 0.0M
2022-06-06 78.75 78.77 77.97 78.07 0.0M
2022-06-03 78.17 78.34 77.75 77.82 0.0M
2022-06-02 77.16 78.96 77.16 78.94 0.0M
2022-06-01 78.40 78.40 76.69 77.22 0.0M
2022-05-31 78.39 78.56 77.72 78.03 0.0M
2022-05-27 78.12 78.82 78.08 78.82 0.0M
2022-05-26 75.86 77.25 75.76 77.00 0.0M
2022-05-25 74.55 75.61 74.55 75.41 0.1M
2022-05-24 74.59 74.59 73.27 74.48 0.0M
2022-05-23 74.75 75.26 74.43 75.21 0.0M
2022-05-20 73.54 74.22 72.76 74.22 0.0M
2022-05-19 73.68 74.82 73.39 74.24 0.0M
2022-05-18 75.93 75.98 73.93 74.20 0.0M
2022-05-17 76.59 77.00 75.87 77.00 0.0M
2022-05-16 75.62 75.92 75.30 75.41 0.0M
2022-05-13 74.57 76.09 74.57 75.85 0.0M
2022-05-12 72.94 74.35 72.59 73.78 0.0M
2022-05-11 75.11 75.50 73.26 73.30 0.0M
2022-05-10 75.86 75.86 73.43 74.51 0.0M
2022-05-09 76.33 76.40 74.42 74.70 0.1M
2022-05-06 78.04 78.04 76.38 77.43 0.0M
2022-05-05 79.81 79.81 77.67 78.35 0.0M
2022-05-04 78.78 81.10 78.23 81.08 0.0M
2022-05-03 78.51 79.23 78.51 78.88 0.0M
2022-05-02 78.22 78.42 76.75 78.35 0.2M
2022-04-29 80.25 80.32 77.91 77.91 0.0M
2022-04-28 79.59 80.84 78.75 80.51 0.0M
2022-04-27 80.05 80.10 78.79 79.16 0.0M
2022-04-26 80.86 80.86 79.14 79.14 0.0M
2022-04-25 79.99 81.18 79.42 81.14 0.0M
2022-04-22 82.63 82.63 80.72 80.73 0.1M
2022-04-21 85.05 85.11 82.82 82.96 0.0M
2022-04-20 84.81 84.97 84.36 84.49 0.0M
2022-04-19 82.63 84.42 82.63 84.30 0.0M
2022-04-18 83.08 83.08 82.41 82.65 0.0M
2022-04-14 84.06 84.26 83.16 83.16 0.0M
2022-04-13 83.02 83.95 83.02 83.89 0.0M
2022-04-12 83.52 84.17 82.63 82.79 0.0M
2022-04-11 83.37 84.00 83.13 83.13 0.0M
2022-04-08 83.78 84.50 83.60 83.98 0.0M
2022-04-07 83.61 84.33 83.04 83.99 0.0M
2022-04-06 83.92 83.99 83.21 83.77 0.0M
2022-04-05 85.29 85.75 84.28 84.40 0.0M
2022-04-04 85.16 85.64 85.07 85.56 0.0M
2022-04-01 85.01 85.22 84.58 85.17 0.0M
2022-03-31 86.10 86.10 84.80 84.83 0.1M
2022-03-30 86.68 86.68 85.60 85.96 0.0M
2022-03-29 85.77 86.87 85.77 86.76 0.0M
2022-03-28 84.79 85.18 84.16 85.18 0.0M
2022-03-25 84.50 84.75 84.23 84.75 0.0M
2022-03-24 83.74 84.52 83.54 84.50 0.0M
2022-03-23 84.73 84.73 83.78 83.82 0.0M
2022-03-22 84.47 85.06 84.47 84.93 0.1M
2022-03-21 84.35 84.62 83.63 84.02 0.0M
2022-03-18 83.09 84.32 83.09 84.32 0.0M
2022-03-17 81.68 83.35 81.68 83.35 0.0M
2022-03-16 80.85 82.16 80.19 82.16 0.0M
2022-03-15 79.01 80.21 79.01 80.21 0.0M
2022-03-14 79.87 80.08 78.46 78.76 0.0M
2022-03-11 81.15 81.17 79.36 79.36 0.0M
2022-03-10 80.16 80.71 79.70 80.62 0.0M
2022-03-09 80.49 81.42 80.49 81.02 0.0M
2022-03-08 79.42 80.94 78.98 79.12 0.0M
2022-03-07 80.92 80.94 79.50 79.50 0.0M
2022-03-04 81.68 81.99 81.26 81.96 0.0M
2022-03-03 83.52 83.52 82.48 82.68 0.0M
2022-03-02 82.41 83.60 82.41 83.38 0.0M
2022-03-01 83.19 83.19 81.42 81.85 0.0M
2022-02-28 82.63 83.44 82.18 83.17 0.0M
2022-02-25 81.89 83.36 81.89 83.34 0.0M
2022-02-24 78.55 81.39 78.05 81.32 0.2M
2022-02-23 82.20 82.20 80.10 80.15 0.0M
2022-02-22 82.16 82.51 81.20 81.50 0.1M
2022-02-18 82.79 83.42 82.23 82.47 0.0M
2022-02-17 84.28 84.28 82.97 83.09 0.0M
2022-02-16 84.38 84.86 83.97 84.75 0.0M
2022-02-15 84.22 84.65 84.20 84.64 0.0M
2022-02-14 83.97 83.97 82.75 83.26 0.0M
2022-02-11 85.50 85.58 83.74 83.96 0.0M
2022-02-10 86.13 86.71 84.64 85.06 0.0M
2022-02-09 85.91 86.38 85.88 86.32 0.1M
2022-02-08 84.17 84.91 83.75 84.78 0.0M
2022-02-07 84.30 84.72 83.92 84.07 0.0M
2022-02-04 83.75 84.64 83.21 84.08 0.0M
2022-02-03 84.23 84.67 83.73 83.76 0.0M
2022-02-02 84.77 85.29 84.67 85.27 0.0M
2022-02-01 84.56 84.96 84.18 84.96 0.0M
2022-01-31 82.41 84.19 82.41 84.18 0.0M
2022-01-28 80.92 82.47 80.24 82.47 0.0M
2022-01-27 82.54 82.93 80.73 80.89 0.0M
2022-01-26 83.28 83.64 80.80 81.43 0.0M
2022-01-25 82.05 83.07 81.27 82.21 0.0M
2022-01-24 81.74 83.37 79.77 83.32 0.1M
2022-01-21 84.01 84.33 82.60 82.66 0.0M
2022-01-20 85.48 86.44 83.97 84.03 0.0M
2022-01-19 86.43 86.43 84.97 84.97 0.0M
2022-01-18 86.97 86.97 85.76 85.85 0.0M
2022-01-14 86.91 87.41 86.41 87.39 0.0M
2022-01-13 88.49 88.77 87.47 87.59 0.0M
2022-01-12 88.95 88.95 87.97 88.38 0.0M
2022-01-11 87.28 88.42 87.06 88.35 0.0M
2022-01-10 87.12 87.38 86.08 87.38 0.0M
2022-01-07 88.10 88.37 87.56 87.81 0.0M
2022-01-06 88.33 88.49 87.70 88.06 0.0M
2022-01-05 89.91 89.91 87.91 87.91 0.0M
2022-01-04 89.48 90.04 89.47 89.74 0.0M
2022-01-03 89.69 89.69 88.96 89.37 0.1M