Market data

Select a section

IShares VII Ishares MSCI USA Ucits ETF USD (ACC)

(CU1)
Sector: n/a
47,340.00p
481.50p 1.03
Last updated: 16:35:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 47,016.00p 47,340.00p 47,011.97p 47,340.00p 58
07/11/2024 46,828.00p 46,958.00p 46,751.00p 46,858.50p 2,706
06/11/2024 46,861.00p 46,966.00p 46,654.00p 46,711.00p 1,383
05/11/2024 44,948.00p 45,168.00p 44,947.00p 45,168.00p 709
04/11/2024 45,032.00p 45,067.00p 45,003.00p 45,067.00p 93
01/11/2024 45,319.00p 45,319.00p 45,179.00p 45,246.50p 149
31/10/2024 45,260.00p 45,373.00p 45,260.00p 45,373.00p 372
30/10/2024 45,853.00p 45,853.00p 45,646.00p 45,753.50p 383
29/10/2024 45,771.00p 45,691.00p 45,676.50p 45,676.50p 21
28/10/2024 45,771.00p 45,842.00p 45,704.71p 45,740.50p 355
25/10/2024 45,686.00p 45,929.00p 45,686.00p 45,821.00p 572
24/10/2024 45,703.00p 45,706.00p 45,580.00p 45,664.50p 2,213
23/10/2024 45,720.00p 45,911.00p 45,664.50p 45,664.50p 8
22/10/2024 45,720.00p 45,786.00p 45,679.00p 45,786.00p 1,002
21/10/2024 45,757.00p 45,941.00p 45,668.50p 45,668.50p 70
18/10/2024 45,757.00p 45,757.00p 45,672.00p 45,757.00p 37
17/10/2024 45,929.00p 45,957.00p 45,858.50p 45,858.50p 520
16/10/2024 45,535.00p 45,621.00p 45,401.00p 45,621.00p 580
15/10/2024 45,703.00p 45,703.00p 45,425.50p 45,425.50p 320
14/10/2024 45,330.00p 45,605.00p 45,277.00p 45,605.00p 8
11/10/2024 45,061.00p 45,223.50p 45,000.65p 45,223.50p 558
10/10/2024 44,919.00p 45,110.50p 44,919.00p 45,110.50p 610
09/10/2024 44,659.00p 44,905.50p 44,598.00p 44,905.50p 629
08/10/2024 44,310.00p 44,615.00p 44,310.00p 44,615.00p 2,088
07/10/2024 44,521.00p 44,587.00p 44,470.68p 44,587.00p 984
04/10/2024 44,105.00p 44,597.00p 44,105.00p 44,336.50p 1,022
03/10/2024 43,912.00p 44,325.00p 43,912.00p 44,178.50p 367
02/10/2024 43,636.00p 43,822.50p 43,605.00p 43,822.50p 221
01/10/2024 43,952.00p 43,952.00p 43,610.00p 43,644.00p 370
30/09/2024 43,429.00p 43,571.00p 43,429.00p 43,519.50p 1,549
27/09/2024 43,651.00p 43,651.00p 43,617.00p 43,620.50p 39
26/09/2024 43,498.00p 43,976.00p 43,467.00p 43,467.00p 1
25/09/2024 43,498.00p 43,629.00p 43,487.00p 43,629.00p 89
24/09/2024 43,606.00p 43,606.00p 43,276.00p 43,476.50p 72
23/09/2024 43,595.00p 43,703.93p 43,559.50p 43,559.50p 401
20/09/2024 43,569.00p 43,572.05p 43,516.00p 43,516.00p 33
19/09/2024 43,795.00p 43,822.00p 43,735.00p 43,773.00p 106
18/09/2024 43,215.00p 43,335.50p 43,215.00p 43,335.50p 46
17/09/2024 43,385.00p 43,687.00p 43,385.00p 43,642.50p 1,062
16/09/2024 42,703.00p 43,379.95p 43,186.50p 43,186.50p 311
13/09/2024 42,703.00p 43,448.00p 43,399.63p 43,157.00p 56
12/09/2024 42,703.00p 43,313.00p 43,157.00p 42,325.50p 162
11/09/2024 42,703.00p 42,703.00p 42,325.50p 42,594.50p 837
10/09/2024 42,631.00p 42,631.00p 42,381.45p 42,594.50p 18,437
09/09/2024 42,265.00p 42,413.73p 42,224.00p 42,319.00p 1,171
06/09/2024 42,172.00p 42,487.00p 41,825.00p 41,870.00p 2,934
05/09/2024 42,538.00p 42,717.00p 42,317.50p 42,317.50p 989
04/09/2024 42,625.00p 42,671.00p 42,582.00p 42,670.50p 6,291
03/09/2024 43,394.00p 43,482.00p 43,196.50p 43,196.50p 609
02/09/2024 43,571.00p 43,634.92p 43,561.93p 43,253.50p 130
30/08/2024 43,208.00p 43,301.62p 43,208.00p 43,253.50p 282
29/08/2024 43,430.00p 43,443.00p 43,113.47p 43,438.50p 144
28/08/2024 43,215.00p 43,218.07p 43,002.00p 43,003.50p 390
27/08/2024 42,993.00p 43,218.02p 42,993.00p 43,072.00p 784
26/08/2024 43,576.00p 43,612.00p 43,441.00p 43,441.00p 445
23/08/2024 43,576.00p 43,612.00p 43,441.00p 43,441.00p 445
22/08/2024 43,576.00p 43,612.00p 43,441.00p 43,441.00p 445
21/08/2024 43,598.00p 43,648.89p 43,547.68p 43,563.50p 718
20/08/2024 43,765.00p 43,828.06p 43,574.00p 43,574.00p 877
19/08/2024 43,489.00p 43,602.00p 43,278.00p 43,590.00p 769
16/08/2024 43,515.00p 43,652.00p 43,413.00p 43,573.00p 1,138
15/08/2024 43,115.00p 43,608.00p 43,072.02p 43,600.00p 522
14/08/2024 43,036.00p 43,036.00p 42,817.00p 43,036.00p 15
13/08/2024 42,450.00p 42,704.00p 42,438.17p 42,704.00p 479
12/08/2024 42,484.00p 42,588.13p 42,359.50p 42,359.50p 399
09/08/2024 42,376.00p 42,460.00p 42,269.00p 42,269.00p 593
08/08/2024 41,590.00p 42,210.00p 41,469.23p 42,200.50p 891
07/08/2024 42,332.00p 42,447.00p 42,234.42p 42,313.50p 49
06/08/2024 41,340.00p 41,864.40p 41,606.84p 41,820.50p 63
05/08/2024 41,340.00p 41,409.00p 40,990.00p 41,379.00p 639
02/08/2024 42,869.00p 43,040.00p 42,012.50p 42,012.50p 1,959
01/08/2024 43,994.00p 44,075.81p 43,494.00p 43,494.00p 825
31/07/2024 43,440.00p 43,664.00p 43,332.38p 43,664.00p 1,060
30/07/2024 42,825.00p 43,329.00p 42,986.00p 42,986.00p 12
29/07/2024 42,825.00p 43,300.42p 43,062.50p 43,062.50p 126
26/07/2024 42,825.00p 42,981.00p 42,825.00p 42,906.00p 1,052
25/07/2024 42,664.00p 42,912.00p 42,532.00p 42,906.00p 1,602
24/07/2024 43,329.00p 43,375.00p 42,881.00p 42,881.00p 1,541
23/07/2024 43,603.00p 43,842.50p 43,544.00p 43,842.50p 1,069
22/07/2024 43,372.00p 43,536.00p 43,332.05p 43,452.00p 568
19/07/2024 43,390.00p 43,571.00p 43,275.50p 43,275.50p 441
18/07/2024 43,800.00p 43,800.00p 43,433.50p 43,433.50p 1,088
17/07/2024 43,671.00p 43,707.00p 43,637.54p 43,682.00p 127
16/07/2024 44,134.00p 44,254.50p 44,112.32p 44,254.50p 159
15/07/2024 44,012.00p 44,240.00p 44,007.05p 44,169.50p 291
12/07/2024 43,897.00p 43,985.50p 43,703.00p 43,985.50p 818
11/07/2024 44,258.00p 44,315.00p 43,886.00p 43,886.00p 1,230
10/07/2024 44,189.00p 44,202.00p 44,091.00p 44,121.00p 278
09/07/2024 44,197.00p 44,216.50p 44,154.00p 44,216.50p 369
08/07/2024 43,961.00p 44,023.00p 43,957.00p 44,012.00p 1,605
05/07/2024 43,913.00p 43,919.27p 43,823.00p 43,899.00p 841
04/07/2024 43,923.00p 43,998.59p 43,904.00p 43,904.00p 72
03/07/2024 43,962.00p 43,962.00p 43,741.00p 43,827.00p 1,192
02/07/2024 43,708.00p 43,795.00p 43,641.00p 43,788.50p 883
01/07/2024 43,802.00p 43,802.00p 43,661.00p 43,762.00p 788
28/06/2024 44,037.00p 44,232.88p 44,037.00p 44,070.50p 881
27/06/2024 43,872.00p 43,872.00p 43,777.00p 43,839.00p 2,073
26/06/2024 43,840.00p 43,840.00p 43,708.00p 43,799.50p 307
25/06/2024 43,522.00p 43,632.00p 43,512.00p 43,632.00p 622
24/06/2024 43,737.00p 43,770.90p 43,719.93p 43,740.50p 175
21/06/2024 43,784.00p 43,869.00p 43,733.00p 43,810.00p 1,024
20/06/2024 43,969.00p 43,986.93p 43,837.83p 43,906.00p 22
19/06/2024 43,668.00p 43,692.95p 43,666.00p 43,682.50p 97
18/06/2024 43,460.00p 43,673.00p 43,631.61p 43,673.00p 93
17/06/2024 43,460.00p 43,460.00p 43,366.01p 43,401.00p 85
14/06/2024 43,296.00p 43,296.00p 42,982.00p 43,245.50p 253
13/06/2024 42,485.00p 43,033.19p 42,946.76p 42,982.50p 67
12/06/2024 42,485.00p 42,901.14p 42,675.86p 42,890.50p 628
11/06/2024 42,485.00p 42,583.00p 42,440.00p 42,583.00p 258
10/06/2024 42,567.00p 42,579.80p 42,473.00p 42,567.00p 60
07/06/2024 41,748.00p 42,617.00p 42,302.34p 42,617.00p 111
06/06/2024 41,748.00p 42,443.36p 42,389.00p 42,389.00p 426
05/06/2024 41,748.00p 42,241.00p 42,012.00p 42,241.00p 184
04/06/2024 41,748.00p 41,813.00p 41,681.50p 41,681.50p 1,129
03/06/2024 42,102.00p 42,102.00p 41,708.00p 41,714.50p 901
31/05/2024 41,425.00p 41,625.09p 41,425.00p 41,425.00p 33
30/05/2024 41,758.00p 41,831.44p 41,741.37p 41,758.00p 66
29/05/2024 42,031.00p 42,031.00p 41,872.19p 42,027.00p 49
28/05/2024 42,161.00p 42,161.00p 42,063.83p 42,087.50p 43
27/05/2024 42,198.00p 42,198.00p 42,094.28p 42,188.00p 29
24/05/2024 42,198.00p 42,198.00p 42,094.28p 42,188.00p 29
23/05/2024 42,487.00p 42,555.29p 42,353.00p 42,404.00p 426
22/05/2024 42,402.00p 42,421.00p 42,323.00p 42,356.00p 59
21/05/2024 42,356.00p 42,384.72p 42,316.46p 42,356.00p 91
20/05/2024 42,575.00p 42,482.00p 42,404.18p 42,482.00p 710
17/05/2024 42,575.00p 42,481.09p 42,276.50p 42,276.50p 484
16/05/2024 42,575.00p 42,608.63p 42,468.82p 42,576.00p 169
15/05/2024 42,187.00p 42,354.56p 42,152.00p 42,346.50p 205
14/05/2024 42,187.00p 42,187.00p 42,083.00p 42,135.50p 101
13/05/2024 42,152.00p 42,299.65p 42,152.00p 42,166.00p 200
10/05/2024 42,046.00p 42,343.14p 42,254.50p 42,254.50p 128

Market data

Select a section