Market data

Select a section

IShares VII Ishares MSCI USA Ucits ETF USD (ACC)

(CU1)
Sector: n/a
45,887.50p
82.50p 0.18
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 45,585.00p 45,805.00p 45,585.00p 45,805.00p 265
16/06/2025 45,475.00p 45,725.00p 45,420.00p 45,712.50p 1,080
13/06/2025 45,350.00p 45,520.00p 45,350.00p 45,450.00p 373
12/06/2025 45,585.00p 45,727.84p 45,370.00p 45,680.00p 969
11/06/2025 45,955.00p 46,070.00p 45,870.00p 45,942.50p 1,067
10/06/2025 45,630.00p 45,850.00p 45,630.00p 45,825.00p 424
09/06/2025 45,595.00p 45,595.00p 45,495.00p 45,530.00p 611
06/06/2025 45,520.00p 45,765.00p 45,520.00p 45,592.50p 331
05/06/2025 45,380.00p 45,397.50p 45,075.00p 45,397.50p 2,029
04/06/2025 45,365.00p 45,585.00p 45,337.50p 45,337.50p 70
03/06/2025 44,945.00p 45,347.50p 44,905.00p 45,347.50p 1,440
02/06/2025 44,545.00p 44,870.00p 44,530.00p 44,722.50p 1,180
30/05/2025 44,940.00p 45,060.00p 44,740.00p 45,000.00p 1,090
29/05/2025 45,435.00p 45,670.00p 44,920.00p 45,092.50p 1,339
28/05/2025 45,060.00p 45,355.00p 44,925.00p 45,052.50p 502
27/05/2025 44,685.00p 44,860.00p 44,490.00p 44,845.00p 92
26/05/2025 44,425.00p 44,425.00p 43,770.00p 44,147.50p 2,494
23/05/2025 44,425.00p 44,425.00p 43,770.00p 44,147.50p 2,494
22/05/2025 44,780.00p 44,860.00p 44,685.00p 44,685.00p 503
21/05/2025 45,145.00p 45,325.00p 45,145.00p 45,310.00p 175
20/05/2025 45,630.00p 45,705.00p 45,600.00p 45,705.00p 1,509
19/05/2025 45,165.00p 45,675.00p 45,165.00p 45,600.00p 2,840
16/05/2025 45,620.00p 45,855.00p 45,580.00p 45,855.00p 637
15/05/2025 45,330.00p 45,640.00p 45,316.34p 45,612.50p 596
14/05/2025 45,240.00p 45,520.00p 45,240.00p 45,500.00p 146
13/05/2025 45,285.00p 45,780.00p 45,240.00p 45,572.50p 773
12/05/2025 45,025.00p 45,625.00p 44,820.00p 45,122.50p 5,530
09/05/2025 43,905.00p 43,995.00p 43,657.50p 43,657.50p 1,614
08/05/2025 43,865.00p 43,865.00p 43,375.00p 43,825.00p 2,148
07/05/2025 43,250.00p 43,365.00p 43,040.00p 43,085.00p 2,165
06/05/2025 43,460.00p 43,465.00p 42,901.21p 43,197.50p 742
05/05/2025 43,355.00p 43,705.00p 43,285.00p 43,670.00p 2,157
02/05/2025 43,355.00p 43,705.00p 43,285.00p 43,670.00p 2,157
01/05/2025 43,380.00p 43,632.50p 43,195.00p 43,632.50p 2,366
30/04/2025 42,495.00p 42,590.00p 41,705.00p 42,350.00p 6,747
29/04/2025 42,290.00p 42,400.00p 42,035.00p 42,370.00p 5,937
28/04/2025 42,455.00p 42,550.00p 42,027.50p 42,027.50p 4,190
25/04/2025 42,480.00p 42,485.00p 42,035.00p 42,215.00p 3,895
24/04/2025 41,355.00p 41,995.00p 41,080.00p 41,962.50p 4,514
23/04/2025 41,310.00p 42,120.00p 41,310.00p 41,672.50p 2,163
22/04/2025 39,840.00p 40,350.00p 39,830.00p 40,350.00p 1,490
21/04/2025 41,255.00p 41,285.00p 40,775.00p 40,810.00p 1,676
18/04/2025 41,255.00p 41,285.00p 40,775.00p 40,810.00p 1,676
17/04/2025 41,255.00p 41,285.00p 40,775.00p 40,810.00p 1,676
16/04/2025 40,950.00p 41,580.00p 40,930.00p 41,512.50p 4,529
15/04/2025 41,980.00p 42,120.00p 41,770.00p 41,902.50p 5,266
14/04/2025 42,130.00p 42,540.00p 41,960.00p 41,960.00p 1,520
11/04/2025 41,500.00p 41,550.00p 40,850.00p 41,150.00p 2,091
10/04/2025 42,550.00p 43,259.00p 41,482.00p 41,482.00p 2,842
09/04/2025 39,952.00p 40,268.00p 38,992.00p 39,910.50p 1,552
08/04/2025 41,160.00p 42,127.08p 41,073.00p 41,390.00p 2,725
07/04/2025 38,415.00p 39,980.00p 38,146.22p 39,792.50p 9,346
04/04/2025 42,063.00p 42,219.00p 40,612.00p 41,047.00p 6,976
03/04/2025 42,841.00p 42,943.00p 42,130.00p 42,371.50p 5,306
02/04/2025 44,503.00p 44,633.00p 44,044.00p 44,633.00p 2,484
01/04/2025 44,331.00p 44,601.00p 44,151.00p 44,553.00p 829
31/03/2025 43,720.00p 43,907.50p 43,541.00p 43,907.50p 791
28/03/2025 45,000.00p 45,012.00p 44,180.50p 44,180.50p 603
27/03/2025 45,133.00p 45,321.00p 44,946.00p 45,103.00p 2,884
26/03/2025 45,833.00p 45,930.00p 45,533.50p 45,533.50p 1,600
25/03/2025 45,650.00p 45,739.00p 45,598.00p 45,598.00p 317
24/03/2025 45,264.00p 45,706.00p 45,137.00p 45,706.00p 522
21/03/2025 44,488.00p 44,801.00p 44,451.00p 44,784.50p 666
20/03/2025 44,999.00p 45,043.00p 44,677.12p 44,767.00p 10,658
19/03/2025 44,291.00p 44,692.00p 44,290.00p 44,661.50p 4,414
18/03/2025 44,480.00p 44,715.05p 44,203.00p 44,276.00p 1,702
17/03/2025 44,330.00p 44,500.00p 44,283.00p 44,487.00p 265
14/03/2025 44,008.00p 44,459.00p 43,884.00p 44,459.00p 476
13/03/2025 43,961.00p 44,262.00p 43,701.83p 43,830.50p 929
12/03/2025 44,270.00p 44,489.00p 43,970.00p 44,237.00p 532
11/03/2025 44,596.00p 44,596.00p 43,943.00p 43,972.00p 1,384
10/03/2025 45,195.00p 45,499.00p 44,732.00p 44,756.50p 11,381
07/03/2025 45,504.00p 45,624.00p 45,032.00p 45,032.00p 9,909
06/03/2025 45,948.00p 46,209.00p 45,706.00p 45,994.00p 2,841
05/03/2025 46,476.00p 46,566.00p 45,791.00p 45,827.00p 5,024
04/03/2025 47,038.00p 47,167.02p 46,209.00p 46,218.50p 2,400
03/03/2025 48,250.00p 48,546.00p 47,827.00p 47,849.00p 3,090
28/02/2025 47,786.00p 47,994.00p 47,649.00p 47,800.00p 2,319
27/02/2025 48,519.00p 48,519.00p 48,332.00p 48,332.00p 236
26/02/2025 48,459.00p 48,470.00p 48,248.00p 48,406.00p 2,293
25/02/2025 48,498.00p 48,498.00p 47,836.00p 47,888.00p 1,574
24/02/2025 49,375.00p 49,326.50p 48,499.00p 48,740.50p 0
21/02/2025 49,375.00p 49,376.00p 49,326.50p 49,326.50p 372
20/02/2025 49,854.00p 49,836.00p 49,421.46p 49,475.00p 116
19/02/2025 49,854.00p 50,022.00p 49,843.00p 49,993.00p 767
18/02/2025 49,742.00p 49,784.00p 49,742.00p 49,778.50p 8
17/02/2025 49,759.00p 49,875.72p 49,831.50p 49,831.50p 20
14/02/2025 49,759.00p 49,993.00p 49,717.00p 49,761.00p 53
13/02/2025 49,778.00p 49,892.00p 49,660.00p 49,796.00p 13
12/02/2025 49,992.00p 50,020.00p 49,725.00p 49,787.00p 1,528
11/02/2025 50,177.00p 50,214.00p 50,029.00p 50,096.00p 394
10/02/2025 50,009.00p 50,282.58p 50,009.00p 50,250.00p 159
07/02/2025 50,173.00p 50,173.00p 49,970.00p 49,970.00p 161
06/02/2025 50,119.00p 50,317.00p 50,089.64p 49,444.00p 757
05/02/2025 49,213.00p 49,455.00p 49,172.00p 49,444.00p 909
04/02/2025 49,540.00p 49,659.00p 49,540.00p 49,537.50p 691
03/02/2025 49,335.00p 49,617.00p 49,287.00p 49,537.50p 2,228
31/01/2025 50,524.00p 50,524.00p 50,316.08p 50,456.00p 153
30/01/2025 49,944.00p 50,034.00p 49,761.00p 49,811.00p 823
29/01/2025 50,054.00p 50,149.98p 49,856.00p 49,856.00p 1,205
28/01/2025 49,521.00p 49,912.00p 49,521.00p 49,757.50p 640
27/01/2025 49,237.00p 49,506.00p 48,578.00p 49,156.50p 2,111
24/01/2025 50,438.00p 50,527.00p 50,248.00p 50,248.00p 1,116
23/01/2025 50,536.00p 50,668.00p 50,589.00p 50,668.00p 463
22/01/2025 50,536.00p 50,736.00p 50,416.00p 50,721.50p 579
21/01/2025 50,312.00p 50,428.87p 50,166.50p 50,166.50p 176
20/01/2025 50,410.00p 50,539.00p 50,137.00p 50,192.50p 971
17/01/2025 50,306.00p 50,509.00p 50,306.00p 50,509.00p 1,353
16/01/2025 49,949.00p 50,150.00p 49,915.50p 49,659.50p 197
15/01/2025 49,047.00p 49,683.00p 49,047.00p 49,659.50p 716
14/01/2025 49,437.00p 49,459.00p 48,961.00p 48,759.00p 1,020
13/01/2025 48,739.00p 48,971.00p 48,733.00p 48,759.00p 414
10/01/2025 49,028.00p 49,196.00p 48,673.00p 48,844.00p 559
09/01/2025 49,303.00p 49,303.00p 49,156.50p 49,156.50p 130
08/01/2025 48,919.00p 48,997.00p 48,724.00p 48,928.00p 1,682
07/01/2025 48,901.00p 48,924.00p 48,748.00p 48,792.00p 1,265
06/01/2025 49,108.00p 49,236.00p 49,093.00p 49,196.00p 3,633
03/01/2025 48,727.00p 48,816.00p 48,503.00p 48,816.00p 145
02/01/2025 48,727.00p 48,837.00p 48,356.00p 48,799.00p 1,373
01/01/2025 48,376.00p 48,396.00p 48,376.00p 48,394.00p 225
31/12/2024 48,376.00p 48,396.00p 48,376.00p 48,394.00p 225
30/12/2024 48,042.00p 48,289.50p 47,975.00p 48,289.50p 463
27/12/2024 48,482.00p 48,604.00p 48,456.50p 48,456.50p 96
26/12/2024 48,820.00p 48,892.00p 48,765.00p 48,765.00p 418
25/12/2024 48,820.00p 48,892.00p 48,765.00p 48,765.00p 418
24/12/2024 48,820.00p 48,892.00p 48,765.00p 48,765.00p 418
23/12/2024 48,409.00p 48,545.00p 48,297.00p 48,509.00p 71
20/12/2024 47,526.00p 48,438.50p 47,526.00p 48,438.50p 942
19/12/2024 47,946.00p 48,239.00p 47,856.25p 48,187.00p 773
18/12/2024 48,942.00p 48,942.00p 48,850.00p 48,899.50p 54

Market data

Select a section