Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr Msci Usa (CU1) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Apr 2025 (Tue) 42,290.00 42,400.00 42,035.00 42,370.00 5,937
28th Apr 2025 (Mon) 42,455.00 42,550.00 42,175.00 42,027.50 4,316
25th Apr 2025 (Fri) 42,480.00 42,485.00 42,035.00 42,215.00 29,048
24th Apr 2025 (Thu) 41,355.00 41,995.00 41,080.00 41,962.50 4,514
23rd Apr 2025 (Wed) 41,310.00 42,120.00 41,310.00 41,672.50 2,163
22nd Apr 2025 (Tue) 39,840.00 40,240.00 39,840.00 40,350.00 1,490
21st Apr 2025 (Mon) 40,810.00 40,810.00 40,810.00 40,810.00 0
18th Apr 2025 (Fri) 40,810.00 40,810.00 40,810.00 40,810.00 0
17th Apr 2025 (Thu) 41,255.00 41,285.00 40,775.00 40,810.00 1,676
16th Apr 2025 (Wed) 40,950.00 41,580.00 40,930.00 41,512.50 4,529
15th Apr 2025 (Tue) 41,980.00 42,120.00 41,770.00 41,902.50 5,269
14th Apr 2025 (Mon) 42,130.00 42,540.00 41,970.00 41,960.00 1,523
11th Apr 2025 (Fri) 41,500.00 41,550.00 40,850.00 41,150.00 2,091
10th Apr 2025 (Thu) 42,550.00 42,551.00 41,617.00 41,482.00 2,842
9th Apr 2025 (Wed) 39,952.00 40,268.00 38,992.00 39,910.50 1,552
8th Apr 2025 (Tue) 41,160.00 42,059.00 41,142.00 41,390.00 2,725
7th Apr 2025 (Mon) 38,415.00 39,728.00 38,195.00 39,792.50 9,346
4th Apr 2025 (Fri) 42,063.00 42,219.00 40,612.00 41,047.00 6,977
3rd Apr 2025 (Thu) 42,841.00 42,854.00 42,130.00 42,371.50 5,320
2nd Apr 2025 (Wed) 44,503.00 44,514.00 44,114.00 44,633.00 2,484
1st Apr 2025 (Tue) 44,331.00 44,601.00 44,246.00 44,553.00 829
31st Mar 2025 (Mon) 43,720.00 43,727.00 43,541.00 43,907.50 791
28th Mar 2025 (Fri) 45,000.00 45,012.00 44,313.00 44,180.50 812
27th Mar 2025 (Thu) 45,133.00 45,321.00 44,946.00 45,103.00 2,884
26th Mar 2025 (Wed) 45,833.00 45,930.00 45,551.00 45,533.50 1,718
25th Mar 2025 (Tue) 45,650.00 45,739.00 45,598.00 45,598.00 393
24th Mar 2025 (Mon) 45,264.00 45,706.00 45,264.00 45,706.00 521
21st Mar 2025 (Fri) 44,488.00 44,801.00 44,451.00 44,784.50 666
20th Mar 2025 (Thu) 44,999.00 45,043.00 44,702.00 44,767.00 10,664
19th Mar 2025 (Wed) 44,291.00 44,692.00 44,291.00 44,661.50 4,414
18th Mar 2025 (Tue) 44,480.00 44,480.00 44,203.00 44,276.00 1,702
17th Mar 2025 (Mon) 44,330.00 44,500.00 44,330.00 44,487.00 265
14th Mar 2025 (Fri) 44,008.00 44,459.00 44,007.00 44,459.00 499
13th Mar 2025 (Thu) 43,961.00 44,206.00 43,756.00 43,830.50 930
12th Mar 2025 (Wed) 44,270.00 44,489.00 44,005.00 44,237.00 775
11th Mar 2025 (Tue) 44,596.00 44,596.00 43,943.00 43,972.00 1,385
10th Mar 2025 (Mon) 45,195.00 45,214.00 44,732.00 44,756.50 11,596
7th Mar 2025 (Fri) 45,504.00 45,581.00 45,069.00 45,032.00 10,280
6th Mar 2025 (Thu) 45,948.00 46,150.00 45,706.00 45,994.00 2,966
5th Mar 2025 (Wed) 46,476.00 46,542.00 45,791.00 45,827.00 5,049
4th Mar 2025 (Tue) 47,038.00 47,038.00 46,210.00 46,218.50 2,653
3rd Mar 2025 (Mon) 48,250.00 48,250.00 47,827.00 47,849.00 3,245
FTSE 100 Latest
Value8,463.46
Change46.12