Market data

Select a section

IShares MSCI USA Small CAP ETF USD (Acc)

(CUS1)
Sector: n/a
43,880.00p
-410.00p -0.93
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/10/2025 44,155.00p 44,405.00p 43,985.00p 44,290.00p 784
23/10/2025 43,200.00p 43,416.03p 43,170.00p 43,377.50p 2,747
20/10/2025 42,970.00p 43,255.00p 42,812.28p 43,120.00p 1,745
17/10/2025 42,205.00p 42,804.33p 41,995.00p 42,500.00p 4,295
16/10/2025 43,460.00p 43,545.00p 43,172.50p 43,172.50p 3,970
15/10/2025 43,640.00p 44,000.00p 43,545.00p 43,545.00p 10,306
09/10/2025 43,480.00p 43,555.00p 43,290.00p 43,445.00p 192
08/10/2025 42,960.00p 43,295.00p 42,915.00p 43,295.00p 756
07/10/2025 43,255.00p 43,465.00p 42,845.00p 42,845.00p 2,412
06/10/2025 43,355.00p 43,542.85p 43,195.00p 43,460.00p 3,234
30/09/2025 42,500.00p 42,575.00p 42,285.00p 42,325.00p 368
29/09/2025 42,730.00p 42,895.00p 42,490.00p 42,545.00p 5,755
26/09/2025 42,485.00p 42,745.00p 42,360.65p 42,542.50p 1,963
25/09/2025 42,420.00p 42,585.00p 42,230.00p 42,332.50p 4,745
24/09/2025 42,815.00p 43,090.00p 42,725.00p 42,785.00p 1,828
23/09/2025 42,940.00p 43,220.00p 42,750.00p 43,045.00p 550
22/09/2025 42,635.00p 42,790.00p 42,520.00p 42,752.50p 3,798
19/09/2025 42,810.00p 43,265.00p 42,710.00p 42,710.00p 2,145
18/09/2025 42,170.00p 42,677.50p 42,155.00p 42,677.50p 6,642
16/09/2025 41,925.00p 42,035.00p 41,590.00p 41,600.00p 70
15/09/2025 42,120.00p 42,320.00p 42,089.75p 42,132.50p 4,973
12/09/2025 42,410.00p 42,535.00p 42,250.00p 42,260.00p 56
10/09/2025 41,935.00p 42,110.00p 41,821.03p 41,917.50p 4,522
09/09/2025 41,830.00p 42,340.00p 41,830.00p 41,975.00p 245
05/09/2025 42,025.00p 42,410.00p 41,900.00p 42,005.00p 764
04/09/2025 41,775.00p 41,945.00p 41,725.00p 41,935.00p 1,263
02/09/2025 41,530.00p 41,780.00p 41,510.00p 41,540.00p 1,467
28/08/2025 42,185.00p 42,185.00p 41,715.00p 41,715.00p 91
27/08/2025 41,670.00p 42,010.00p 41,630.00p 41,925.00p 349
26/08/2025 41,440.00p 41,775.00p 41,410.00p 41,665.00p 3,826
25/08/2025 40,905.00p 41,756.80p 40,790.00p 41,690.00p 1,313
22/08/2025 40,905.00p 41,756.80p 40,790.00p 41,690.00p 1,313
21/08/2025 40,500.00p 40,640.00p 40,245.00p 40,640.00p 75
20/08/2025 40,500.00p 40,645.00p 40,290.00p 40,457.50p 211
19/08/2025 40,570.00p 40,835.00p 40,560.00p 40,710.00p 118
15/08/2025 40,715.00p 40,820.00p 40,227.50p 40,227.50p 5,187
13/08/2025 40,400.00p 40,605.00p 40,317.15p 40,597.50p 2,050
12/08/2025 39,555.00p 40,100.00p 39,530.00p 40,055.00p 7,094
08/08/2025 39,785.00p 39,850.00p 39,590.00p 39,590.00p 2,065
07/08/2025 39,935.00p 40,271.74p 39,530.00p 39,530.00p 1,299
06/08/2025 40,390.00p 40,455.00p 39,885.00p 40,012.50p 525
05/08/2025 40,400.00p 40,400.00p 39,830.00p 39,895.00p 4,430
04/08/2025 39,895.00p 39,986.00p 39,635.00p 39,975.00p 1,240
01/08/2025 40,285.00p 40,345.00p 39,078.46p 39,325.00p 7,420
31/07/2025 40,490.00p 40,640.00p 40,470.00p 40,545.00p 575
30/07/2025 40,825.00p 40,956.50p 40,543.75p 40,827.50p 572
29/07/2025 40,800.00p 41,060.00p 40,502.50p 40,502.50p 1,152
28/07/2025 40,700.00p 40,870.00p 40,522.50p 40,522.50p 1,565
24/07/2025 40,150.00p 40,260.00p 40,120.00p 40,157.50p 124
23/07/2025 40,270.00p 40,324.15p 40,100.00p 40,160.00p 695
22/07/2025 39,690.00p 39,867.50p 39,613.90p 39,867.50p 171
21/07/2025 40,000.00p 40,215.00p 39,975.00p 40,017.50p 475
17/07/2025 39,750.00p 40,182.80p 39,640.00p 40,107.50p 258
16/07/2025 39,755.00p 39,805.00p 39,005.00p 39,005.00p 11,132
15/07/2025 39,935.00p 40,170.00p 39,930.00p 39,960.00p 60
14/07/2025 39,625.00p 39,975.00p 39,475.00p 39,937.50p 1,079
11/07/2025 39,950.00p 39,990.00p 39,650.00p 39,835.00p 3,046
10/07/2025 39,835.00p 40,075.00p 39,555.00p 40,057.50p 2,628
09/07/2025 39,475.00p 39,730.00p 39,370.00p 39,492.50p 3,015
08/07/2025 39,375.00p 39,660.00p 39,260.00p 39,530.00p 628
07/07/2025 39,525.00p 39,675.00p 39,225.00p 39,262.50p 261
04/07/2025 39,480.00p 39,360.00p 39,145.00p 39,215.00p 32
03/07/2025 39,480.00p 39,600.00p 39,365.00p 39,525.00p 99
02/07/2025 39,190.00p 39,195.00p 38,877.80p 39,172.50p 258
01/07/2025 38,170.00p 38,692.50p 38,040.00p 38,692.50p 723
30/06/2025 38,240.00p 38,550.00p 38,297.50p 38,297.50p 60
27/06/2025 38,240.00p 38,465.00p 38,235.00p 38,435.00p 132
26/06/2025 37,770.00p 38,015.00p 37,693.83p 38,000.00p 69
25/06/2025 38,255.00p 38,405.00p 37,990.00p 38,010.00p 498
23/06/2025 38,165.00p 38,165.00p 37,825.00p 37,825.00p 1,975
20/06/2025 37,760.00p 38,190.21p 37,735.00p 38,020.00p 667
19/06/2025 37,945.00p 37,970.00p 37,545.00p 37,592.50p 329
18/06/2025 37,830.00p 38,130.00p 37,744.40p 38,130.00p 1,589
17/06/2025 37,585.00p 37,885.00p 37,480.50p 37,885.00p 1,503
16/06/2025 37,410.00p 37,830.00p 37,680.00p 37,830.00p 47
13/06/2025 37,410.00p 37,790.00p 37,385.00p 37,715.00p 641
12/06/2025 38,045.00p 38,080.00p 37,840.00p 37,937.50p 649
11/06/2025 38,625.00p 38,969.34p 38,515.00p 38,575.00p 257
10/06/2025 38,515.00p 38,635.00p 38,435.00p 38,620.00p 319
09/06/2025 38,210.00p 38,355.00p 38,150.00p 38,180.00p 113
06/06/2025 37,815.00p 38,200.00p 37,775.16p 38,052.50p 1,068
04/06/2025 37,880.00p 37,921.10p 37,679.12p 37,710.00p 814
03/06/2025 36,925.00p 37,652.50p 36,905.00p 37,652.50p 45
02/06/2025 37,135.00p 37,175.00p 36,740.00p 36,975.00p 274
30/05/2025 37,375.00p 37,427.85p 37,205.00p 37,405.00p 640
29/05/2025 37,525.00p 38,330.00p 37,355.00p 37,437.50p 387
28/05/2025 37,725.00p 37,744.15p 37,565.00p 37,565.00p 105
27/05/2025 37,345.00p 37,550.00p 37,055.00p 37,550.00p 1,035
26/05/2025 37,140.00p 37,275.00p 36,030.00p 36,765.00p 1,135
23/05/2025 37,140.00p 37,275.00p 36,030.00p 36,765.00p 1,135
22/05/2025 37,330.00p 37,370.00p 36,910.00p 37,092.50p 811
21/05/2025 37,900.00p 38,130.00p 37,800.00p 37,830.00p 550
20/05/2025 38,495.00p 38,605.00p 38,300.00p 38,592.50p 57
19/05/2025 38,265.00p 38,605.00p 38,040.00p 38,365.00p 628
16/05/2025 38,555.00p 38,780.00p 38,420.00p 38,780.00p 163
15/05/2025 38,360.00p 38,460.00p 38,205.00p 38,435.00p 411
14/05/2025 38,430.00p 38,640.00p 38,370.00p 38,485.00p 52
13/05/2025 38,645.00p 38,930.00p 38,624.87p 38,880.00p 645
12/05/2025 38,550.00p 39,330.00p 37,145.00p 38,502.50p 1,534
09/05/2025 37,225.00p 37,415.00p 37,055.77p 37,130.00p 597
08/05/2025 36,860.00p 37,140.00p 36,848.37p 37,140.00p 343
07/05/2025 36,450.00p 36,615.00p 36,300.00p 36,417.50p 1,187
06/05/2025 36,405.00p 36,655.00p 36,060.00p 36,415.00p 278
05/05/2025 36,305.00p 36,660.00p 36,305.00p 36,607.50p 160

Market data

Select a section