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!

Ishares Msci Us (SQLT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 28.38 28.38 28.38 28.3636 193
9th Jul 2026 (Thu) 28.35 28.35 28.3449 28.3449 0
8th Jul 2026 (Wed) 28.35 28.35 27.9916 27.9916 0
7th Jul 2026 (Tue) 28.35 28.35 28.3152 28.3152 0
6th Jul 2026 (Mon) 28.35 28.6137 28.35 28.6137 0
3rd Jul 2026 (Fri) 28.35 28.5376 28.35 28.5376 0
2nd Jul 2026 (Thu) 28.35 28.5376 28.35 28.5376 0
1st Jul 2026 (Wed) 28.35 28.6836 28.35 28.6836 0
30th Jun 2026 (Tue) 28.35 28.8007 28.35 28.8007 0
29th Jun 2026 (Mon) 28.35 28.5631 28.35 28.5631 0
26th Jun 2026 (Fri) 28.35 28.6801 28.35 28.6801 0
25th Jun 2026 (Thu) 28.35 28.6036 28.35 28.6036 0
24th Jun 2026 (Wed) 28.35 28.35 28.3302 28.3302 10
23rd Jun 2026 (Tue) 28.35 28.35 28.093 28.093 0
22nd Jun 2026 (Mon) 28.35 28.35 28.2949 28.2949 0
19th Jun 2026 (Fri) 28.35 28.35 28.2115 28.2115 0
18th Jun 2026 (Thu) 28.35 28.35 28.2115 28.2115 0
17th Jun 2026 (Wed) 28.35 28.36 27.84 27.84 0
16th Jun 2026 (Tue) 27.76 28.1905 27.76 28.1905 0
15th Jun 2026 (Mon) 27.76 28.2669 27.76 28.2669 0
12th Jun 2026 (Fri) 27.76 28.2713 27.76 28.2713 0
11th Jun 2026 (Thu) 27.76 28.0357 27.76 28.0357 0
10th Jun 2026 (Wed) 27.76 27.76 27.76 27.5026 380
9th Jun 2026 (Tue) 27.70 27.8683 27.70 27.8683 0
8th Jun 2026 (Mon) 27.70 27.70 27.6054 27.6054 2
5th Jun 2026 (Fri) 27.70 27.70 27.5025 27.5025 0
4th Jun 2026 (Thu) 27.70 27.9676 27.70 27.9676 0
3rd Jun 2026 (Wed) 27.70 27.7991 27.70 27.7991 0
2nd Jun 2026 (Tue) 27.70 27.8039 27.70 27.8039 80
1st Jun 2026 (Mon) 27.70 27.70 27.656 27.656 0
29th May 2026 (Fri) 27.70 27.70 27.70 27.6263 0
28th May 2026 (Thu) 27.43 27.7645 27.43 27.7645 1
27th May 2026 (Wed) 27.43 27.7344 27.43 27.7344 0
26th May 2026 (Tue) 27.43 27.8352 27.43 27.8352 61
25th May 2026 (Mon) 27.43 27.43 27.43 27.4803 100
22nd May 2026 (Fri) 27.43 27.43 27.43 27.4803 100
21st May 2026 (Thu) 27.13 27.286 27.13 27.286 0
20th May 2026 (Wed) 27.13 27.13 27.13 27.2004 100
19th May 2026 (Tue) 27.23 27.23 26.7166 26.7166 0
18th May 2026 (Mon) 27.23 27.23 26.9921 26.9921 0
15th May 2026 (Fri) 27.23 27.23 26.871 26.871 0
14th May 2026 (Thu) 27.23 27.309 27.23 27.309 0
13th May 2026 (Wed) 27.23 27.23 27.23 27.2011 0
12th May 2026 (Tue) 27.54 27.54 27.13 27.294 0
11th May 2026 (Mon) 27.59 27.59 27.59 27.502 100
FTSE 100 Latest
Value10,497.29
Change24.84