Close
Company Search
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!

Am Msci Usa (MSCU) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 31.63 31.63 31.615 31.4825 318
2nd Apr 2025 (Wed) 33.09 33.15 33.09 33.15 0
1st Apr 2025 (Tue) 32.92 32.92 32.92 33.09 159
31st Mar 2025 (Mon) 32.815 32.815 32.615 32.615 0
28th Mar 2025 (Fri) 33.4975 33.4975 32.815 32.815 0
27th Mar 2025 (Thu) 33.50 33.50 33.50 33.4975 136
26th Mar 2025 (Wed) 33.8825 33.8825 33.815 33.815 0
25th Mar 2025 (Tue) 33.925 33.925 33.8825 33.8825 0
24th Mar 2025 (Mon) 33.795 33.795 33.795 33.925 158
21st Mar 2025 (Fri) 33.05 33.05 33.015 33.275 636
20th Mar 2025 (Thu) 33.205 33.39 33.205 33.235 457
19th Mar 2025 (Wed) 32.87 33.17 32.87 33.17 0
18th Mar 2025 (Tue) 33.00 33.00 33.00 32.87 139
17th Mar 2025 (Mon) 32.9825 33.03 32.9825 33.03 0
14th Mar 2025 (Fri) 32.46 32.9825 32.46 32.9825 0
13th Mar 2025 (Thu) 32.79 32.79 32.665 32.46 544
12th Mar 2025 (Wed) 32.97 32.97 32.845 32.85 272
11th Mar 2025 (Tue) 33.3275 33.3275 32.65 32.65 0
10th Mar 2025 (Mon) 33.475 33.475 33.185 33.3275 6,232
7th Mar 2025 (Fri) 34.165 34.165 33.435 33.435 0
6th Mar 2025 (Thu) 34.0425 34.165 34.0425 34.165 0
5th Mar 2025 (Wed) 34.315 34.315 34.0425 34.0425 0
4th Mar 2025 (Tue) 34.645 34.645 34.64 34.315 254
3rd Mar 2025 (Mon) 35.5025 35.5325 35.5025 35.5325 0
28th Feb 2025 (Fri) 35.8975 35.8975 35.5025 35.5025 0
27th Feb 2025 (Thu) 35.9525 35.9525 35.8975 35.8975 0
26th Feb 2025 (Wed) 35.5775 35.9525 35.5775 35.9525 0
25th Feb 2025 (Tue) 36.2225 36.2225 35.5775 35.5775 0
24th Feb 2025 (Mon) 36.6475 36.6475 36.2225 36.2225 0
21st Feb 2025 (Fri) 36.76 36.76 36.6475 36.6475 0
20th Feb 2025 (Thu) 37.155 37.155 36.76 36.76 0
19th Feb 2025 (Wed) 36.9825 37.155 36.9825 37.155 0
18th Feb 2025 (Tue) 36.9825 36.9825 36.9825 36.9825 0
FTSE 100 Latest
Value8,149.46
Change-325.28