Market data

Select a section

IShares MSCI USA Small CAP ETF USD (Acc)

(CUS1)
Sector: n/a
39,835.00p
-222.50p -0.56
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 36,305.00p 36,660.00p 36,305.00p 36,607.50p 160
01/05/2025 35,900.00p 36,430.00p 35,740.00p 36,412.50p 697
30/04/2025 35,790.00p 35,840.00p 35,055.00p 35,480.00p 126
29/04/2025 35,495.00p 35,700.65p 35,385.00p 35,565.00p 161
28/04/2025 35,565.00p 35,790.00p 35,410.00p 35,422.50p 849
25/04/2025 35,760.00p 35,810.00p 35,385.00p 35,497.50p 730
24/04/2025 34,945.00p 35,430.00p 34,655.00p 35,430.00p 397
23/04/2025 35,275.00p 35,955.00p 35,050.00p 35,317.50p 666
22/04/2025 33,695.00p 34,090.00p 33,660.00p 34,040.00p 391
21/04/2025 34,420.00p 34,615.00p 34,170.00p 34,307.50p 192
18/04/2025 34,420.00p 34,615.00p 34,170.00p 34,307.50p 192
17/04/2025 34,420.00p 34,615.00p 34,170.00p 34,307.50p 192
16/04/2025 34,200.00p 34,572.50p 34,000.00p 34,572.50p 3,172
15/04/2025 34,750.00p 35,075.00p 34,350.00p 34,750.00p 1,778
14/04/2025 34,500.00p 35,050.00p 34,400.00p 34,475.00p 87
11/04/2025 33,900.00p 34,548.85p 33,500.00p 33,650.00p 579
10/04/2025 36,236.00p 36,247.26p 34,253.00p 34,253.00p 740
09/04/2025 33,224.00p 33,449.00p 32,300.86p 33,160.00p 572
08/04/2025 35,084.00p 35,652.00p 34,751.50p 34,751.50p 835
07/04/2025 33,059.00p 35,489.00p 32,328.00p 33,769.00p 4,063
04/04/2025 35,360.00p 35,476.00p 33,741.00p 34,449.00p 2,331
03/04/2025 36,652.00p 36,730.00p 35,446.00p 35,681.00p 451
02/04/2025 38,075.00p 38,271.00p 37,480.00p 38,260.00p 140
01/04/2025 37,949.00p 38,149.00p 37,587.00p 38,149.00p 33
28/03/2025 38,714.00p 38,796.96p 37,882.00p 37,911.00p 129
27/03/2025 39,100.00p 39,272.00p 38,816.00p 38,825.50p 227
26/03/2025 39,632.00p 39,632.00p 39,307.50p 39,307.50p 84
25/03/2025 39,362.00p 39,635.00p 39,355.00p 39,362.00p 94
24/03/2025 38,956.00p 39,533.00p 38,851.00p 39,458.00p 399
21/03/2025 38,480.00p 38,603.58p 38,225.00p 38,552.00p 189
20/03/2025 39,041.00p 39,055.00p 38,681.30p 38,798.00p 555
19/03/2025 38,590.00p 38,682.00p 38,351.00p 38,665.00p 436
18/03/2025 38,503.00p 38,526.00p 38,221.00p 38,273.00p 146
17/03/2025 37,920.00p 38,450.00p 37,824.00p 38,393.00p 743
14/03/2025 37,669.00p 38,187.00p 37,526.00p 38,117.00p 607
13/03/2025 37,794.00p 37,943.97p 37,366.00p 37,366.00p 2,398
12/03/2025 37,940.00p 38,303.12p 37,705.00p 37,905.00p 142
11/03/2025 38,380.00p 38,406.00p 37,635.28p 37,792.00p 1,111
10/03/2025 38,845.00p 39,060.00p 38,492.00p 38,584.00p 391
07/03/2025 38,894.00p 39,109.22p 38,422.00p 38,431.50p 195
06/03/2025 39,088.00p 39,458.00p 39,020.00p 39,458.00p 187
05/03/2025 39,707.00p 39,909.00p 39,107.00p 39,107.00p 349
04/03/2025 40,324.00p 40,377.47p 39,194.00p 39,219.00p 679
28/02/2025 41,506.00p 41,624.00p 41,329.00p 41,564.00p 73
27/02/2025 41,954.00p 42,114.00p 41,597.00p 41,857.00p 271
26/02/2025 41,945.00p 42,107.00p 41,791.95p 42,076.00p 298
25/02/2025 41,915.00p 42,113.00p 41,420.06p 41,457.50p 466
24/02/2025 42,408.00p 42,484.00p 41,705.03p 42,049.50p 4,099
21/02/2025 43,283.00p 43,627.00p 42,754.62p 42,774.00p 475
20/02/2025 43,737.00p 43,817.00p 43,108.00p 43,141.00p 217
19/02/2025 43,828.00p 44,101.00p 43,777.00p 43,985.00p 347
18/02/2025 43,901.00p 44,172.00p 43,825.00p 44,014.50p 245
17/02/2025 43,900.00p 44,032.00p 43,785.00p 43,799.50p 358
14/02/2025 43,984.00p 44,000.00p 43,808.00p 43,812.00p 54
13/02/2025 43,888.00p 44,002.67p 43,683.50p 43,683.50p 581
12/02/2025 43,646.00p 44,302.00p 43,646.00p 43,776.50p 178
11/02/2025 44,847.00p 44,847.00p 44,270.00p 44,324.00p 4,368
10/02/2025 44,830.00p 44,873.61p 44,464.00p 44,596.00p 168
07/02/2025 44,908.00p 45,021.05p 44,560.00p 44,657.00p 486
06/02/2025 45,218.00p 45,415.00p 45,112.25p 44,554.00p 221
05/02/2025 44,404.00p 44,577.00p 44,158.42p 44,554.00p 454
04/02/2025 44,283.00p 44,450.00p 44,093.89p 44,347.00p 677
03/02/2025 44,008.00p 44,423.97p 43,819.00p 44,347.00p 723
31/01/2025 45,028.00p 45,307.00p 45,028.00p 45,181.00p 158
30/01/2025 44,987.00p 45,081.00p 44,832.55p 45,073.50p 273
29/01/2025 44,793.00p 45,006.00p 44,540.00p 44,688.50p 89
28/01/2025 44,483.00p 44,726.00p 44,437.32p 44,503.00p 215
27/01/2025 44,661.00p 44,842.00p 44,353.00p 44,433.00p 279
24/01/2025 45,290.00p 45,335.00p 44,866.00p 44,966.00p 327
23/01/2025 45,375.00p 45,447.77p 45,096.00p 45,364.00p 209
22/01/2025 45,553.00p 45,564.13p 45,392.00p 45,445.00p 290
21/01/2025 45,381.00p 45,532.01p 45,262.00p 45,474.00p 6,436
20/01/2025 45,270.00p 45,554.00p 45,229.20p 45,294.00p 1,164
17/01/2025 45,355.00p 45,626.00p 45,238.00p 45,401.00p 279
16/01/2025 45,142.00p 45,142.00p 44,641.00p 44,710.00p 131
15/01/2025 44,259.00p 44,958.00p 44,222.00p 44,710.00p 312
14/01/2025 44,251.00p 44,292.00p 43,885.00p 43,921.00p 858
13/01/2025 43,417.00p 43,536.00p 43,214.00p 43,416.00p 1,041

Market data

Select a section