Select a section

SEARCH

IShares MSCI USA Small CAP ETF USD (Acc)

(CUS1)

Sector: n/a

33,650.00p

-603.00p -1.76

Last updated: 16:38:41

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
10/01/2025	43,858.00p	43,954.00p	43,295.00p	43,367.00p	618
09/01/2025	43,812.00p	44,003.10p	43,549.00p	43,866.50p	232
08/01/2025	43,600.00p	43,667.00p	43,285.95p	43,572.00p	170
07/01/2025	43,265.00p	43,711.74p	43,265.00p	43,535.50p	222
06/01/2025	43,675.00p	44,227.00p	43,611.00p	43,904.00p	333
03/01/2025	43,544.00p	43,652.43p	43,154.83p	43,545.00p	216
02/01/2025	43,535.00p	43,898.93p	43,150.10p	43,669.50p	168
01/01/2025	42,424.00p	42,967.50p	42,794.29p	42,967.50p	27
31/12/2024	42,424.00p	42,967.50p	42,794.29p	42,967.50p	27
30/12/2024	42,424.00p	42,996.00p	42,318.00p	42,732.00p	145
27/12/2024	43,314.00p	43,823.00p	42,912.00p	42,912.00p	104
26/12/2024	42,955.00p	43,170.73p	42,996.01p	43,034.00p	108
25/12/2024	42,955.00p	43,170.73p	42,996.01p	43,034.00p	108
24/12/2024	42,955.00p	43,170.73p	42,996.01p	43,034.00p	108
23/12/2024	42,955.00p	43,158.99p	42,696.00p	42,913.00p	163
20/12/2024	42,673.00p	43,302.00p	42,231.00p	43,158.50p	488
19/12/2024	42,696.00p	43,135.00p	42,533.00p	42,883.00p	484
18/12/2024	44,318.00p	44,318.00p	44,101.97p	44,188.50p	341
17/12/2024	44,336.00p	44,505.80p	43,900.00p	44,028.00p	244
16/12/2024	44,671.00p	44,821.00p	44,468.00p	44,561.00p	492
13/12/2024	44,996.00p	45,032.34p	44,512.00p	44,660.00p	559
12/12/2024	44,873.00p	45,006.00p	44,765.00p	44,910.00p	240
11/12/2024	44,516.00p	44,962.00p	42,795.00p	44,823.00p	895
10/12/2024	44,810.00p	45,003.00p	44,610.42p	44,924.00p	108
09/12/2024	45,324.00p	45,359.00p	44,824.52p	44,967.00p	477
06/12/2024	45,146.00p	45,332.00p	44,975.00p	45,102.00p	630
05/12/2024	45,520.00p	45,694.00p	45,334.19p	45,381.50p	100
04/12/2024	45,695.00p	45,854.00p	45,526.00p	45,701.00p	540
03/12/2024	45,818.00p	45,948.00p	45,558.00p	45,598.50p	360
02/12/2024	45,816.00p	46,031.00p	45,673.00p	45,867.00p	1,096
29/11/2024	45,847.00p	46,047.00p	45,717.00p	45,762.50p	202
28/11/2024	45,954.00p	46,068.00p	45,849.51p	45,991.00p	299
27/11/2024	46,100.00p	46,277.64p	44,994.00p	45,722.00p	308
26/11/2024	46,182.00p	46,378.00p	45,900.00p	46,259.00p	639
25/11/2024	46,072.00p	46,821.00p	45,998.00p	46,633.00p	712
22/11/2024	45,530.00p	45,670.00p	44,950.74p	44,684.50p	1,532
21/11/2024	43,719.00p	44,729.00p	43,719.00p	43,551.00p	234
20/11/2024	43,773.00p	43,777.00p	43,402.00p	43,551.00p	446
19/11/2024	43,450.00p	43,544.00p	43,045.00p	43,434.00p	784
18/11/2024	43,707.00p	43,879.00p	43,448.00p	43,733.00p	299
15/11/2024	43,569.00p	44,095.00p	43,569.00p	44,200.50p	1,931
14/11/2024	44,821.00p	44,891.86p	44,200.50p	44,200.50p	477
13/11/2024	44,267.00p	45,016.02p	42,666.00p	44,912.50p	189
12/11/2024	44,944.00p	45,016.00p	44,651.48p	44,699.50p	426
11/11/2024	44,564.00p	44,892.22p	44,460.16p	44,772.50p	592
08/11/2024	43,619.00p	43,948.50p	43,619.00p	43,948.50p	5,256
07/11/2024	44,106.00p	44,238.00p	43,645.00p	43,666.50p	296
06/11/2024	44,256.00p	44,693.49p	43,493.02p	43,616.50p	2,395
05/11/2024	40,837.00p	41,294.00p	40,837.00p	41,213.00p	142
04/11/2024	40,780.00p	41,228.00p	40,700.04p	41,199.00p	183
01/11/2024	40,892.00p	41,107.00p	40,799.79p	41,013.00p	431
31/10/2024	41,113.00p	41,354.00p	41,113.00p	41,354.00p	188
30/10/2024	41,081.00p	41,412.75p	40,974.83p	41,300.00p	321
29/10/2024	41,071.00p	41,168.00p	40,909.00p	40,955.00p	155
28/10/2024	41,071.00p	41,224.00p	40,804.88p	41,204.00p	983
25/10/2024	40,927.00p	40,982.00p	40,730.00p	40,816.00p	256
24/10/2024	40,942.00p	41,002.00p	40,734.47p	40,808.00p	1,284
23/10/2024	40,878.00p	41,052.00p	40,808.00p	40,808.00p	156
22/10/2024	40,878.00p	41,071.57p	40,878.00p	40,988.00p	240
21/10/2024	41,619.00p	41,748.71p	41,169.00p	41,169.00p	315
18/10/2024	41,816.00p	41,816.00p	41,550.05p	41,637.50p	132
17/10/2024	41,946.00p	42,056.00p	41,597.00p	41,676.50p	192
16/10/2024	41,466.00p	41,891.00p	41,399.83p	41,872.00p	1,274
15/10/2024	41,193.00p	41,384.04p	41,094.39p	41,374.50p	150
14/10/2024	40,983.00p	41,095.99p	40,905.00p	41,072.50p	358