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!

Ossiam Etf Usmv (USMV) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 319.70 319.70 319.70 319.70 0
13th Mar 2025 (Thu) 321.20 321.20 319.70 319.70 0
12th Mar 2025 (Wed) 323.525 323.525 321.20 321.20 0
11th Mar 2025 (Tue) 330.10 330.10 323.525 323.525 0
10th Mar 2025 (Mon) 328.75 330.10 328.75 330.10 0
7th Mar 2025 (Fri) 330.475 330.475 328.75 328.75 0
6th Mar 2025 (Thu) 329.05 330.475 329.05 330.475 0
5th Mar 2025 (Wed) 330.80 330.80 330.65 329.05 64
4th Mar 2025 (Tue) 337.775 337.775 332.65 332.65 0
3rd Mar 2025 (Mon) 332.95 337.775 332.95 337.775 0
28th Feb 2025 (Fri) 334.80 334.80 332.95 332.95 0
27th Feb 2025 (Thu) 335.025 335.025 334.80 334.80 0
26th Feb 2025 (Wed) 334.85 335.025 334.85 335.025 0
25th Feb 2025 (Tue) 334.475 334.85 334.475 334.85 0
24th Feb 2025 (Mon) 333.95 334.475 333.95 334.475 0
21st Feb 2025 (Fri) 333.10 333.10 333.10 333.95 62
20th Feb 2025 (Thu) 332.775 332.775 332.525 332.525 0
19th Feb 2025 (Wed) 329.725 332.775 329.725 332.775 0
18th Feb 2025 (Tue) 330.775 330.775 329.725 329.725 0
17th Feb 2025 (Mon) 330.05 330.40 330.05 330.775 192
14th Feb 2025 (Fri) 330.45 331.525 330.45 331.525 0
13th Feb 2025 (Thu) 328.25 330.45 328.25 330.45 0
12th Feb 2025 (Wed) 328.125 328.25 328.125 328.25 0
11th Feb 2025 (Tue) 328.975 328.975 328.125 328.125 0
10th Feb 2025 (Mon) 328.225 328.975 328.225 328.975 0
7th Feb 2025 (Fri) 328.50 328.50 328.50 328.225 7
6th Feb 2025 (Thu) 328.25 328.625 328.25 328.625 0
5th Feb 2025 (Wed) 327.40 328.25 327.40 328.25 0
4th Feb 2025 (Tue) 329.025 329.025 327.40 327.40 0
3rd Feb 2025 (Mon) 329.425 329.425 329.025 329.025 0
31st Jan 2025 (Fri) 329.775 329.775 329.425 329.425 0
30th Jan 2025 (Thu) 329.25 329.775 329.25 329.775 0
29th Jan 2025 (Wed) 329.15 329.25 329.15 329.25 0
28th Jan 2025 (Tue) 328.50 329.15 328.50 329.15 0
27th Jan 2025 (Mon) 325.50 328.50 325.50 328.50 227
24th Jan 2025 (Fri) 326.35 326.60 326.35 326.55 157
23rd Jan 2025 (Thu) 324.925 324.925 324.65 324.65 0
22nd Jan 2025 (Wed) 325.10 325.10 325.10 324.925 6
21st Jan 2025 (Tue) 325.70 325.70 325.70 325.70 96
20th Jan 2025 (Mon) 323.40 323.60 323.40 323.20 228
17th Jan 2025 (Fri) 322.40 322.50 322.40 323.925 192
16th Jan 2025 (Thu) 318.275 320.90 318.275 320.90 0
15th Jan 2025 (Wed) 315.95 318.275 315.95 318.275 0
14th Jan 2025 (Tue) 314.15 315.95 314.15 315.95 0
FTSE 100 Latest
Value8,602.29
Change59.73