IShares MSCI USA Small CAP ETF USD (Acc)
(CUSS)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$513.20
|
$515.50
|
$511.60
|
$514.20
|
2,005
|
|
15/05/2025
|
$509.70
|
$511.80
|
$506.90
|
$510.20
|
990
|
|
14/05/2025
|
$513.20
|
$517.70
|
$511.60
|
$512.55
|
397
|
|
13/05/2025
|
$509.70
|
$516.60
|
$509.70
|
$516.30
|
2,636
|
|
12/05/2025
|
$509.80
|
$516.50
|
$508.00
|
$509.20
|
2,461
|
|
09/05/2025
|
$494.10
|
$496.55
|
$493.45
|
$493.90
|
1,180
|
|
08/05/2025
|
$489.55
|
$494.70
|
$489.35
|
$493.70
|
394
|
|
07/05/2025
|
$486.90
|
$488.55
|
$486.25
|
$486.25
|
733
|
|
06/05/2025
|
$487.45
|
$487.45
|
$482.60
|
$486.90
|
52
|
|
05/05/2025
|
$483.75
|
$487.85
|
$483.75
|
$487.85
|
1
|
|
02/05/2025
|
$483.75
|
$489.10
|
$483.75
|
$487.85
|
928
|
|
01/05/2025
|
$479.00
|
$483.90
|
$477.00
|
$483.30
|
527
|
|
30/04/2025
|
$479.10
|
$480.50
|
$465.45
|
$473.30
|
1,125
|
|
29/04/2025
|
$477.00
|
$478.55
|
$473.80
|
$475.85
|
4,486
|
|
28/04/2025
|
$473.95
|
$479.65
|
$471.80
|
$473.75
|
784
|
|
25/04/2025
|
$473.75
|
$474.50
|
$469.00
|
$472.50
|
814
|
|
24/04/2025
|
$462.80
|
$470.90
|
$461.60
|
$470.85
|
939
|
|
23/04/2025
|
$467.25
|
$478.00
|
$464.90
|
$468.25
|
4,091
|
|
22/04/2025
|
$453.15
|
$455.75
|
$450.14
|
$455.30
|
943
|
|
21/04/2025
|
$456.05
|
$458.05
|
$452.60
|
$455.15
|
7,154
|
|
18/04/2025
|
$456.05
|
$458.05
|
$452.60
|
$455.15
|
7,154
|
|
17/04/2025
|
$456.05
|
$458.05
|
$452.60
|
$455.15
|
7,154
|
|
16/04/2025
|
$454.30
|
$457.50
|
$451.05
|
$457.50
|
2,577
|
|
15/04/2025
|
$459.00
|
$462.00
|
$455.50
|
$459.00
|
3,954
|
|
14/04/2025
|
$454.50
|
$458.50
|
$453.50
|
$455.50
|
384
|
|
11/04/2025
|
$446.50
|
$451.60
|
$437.50
|
$438.00
|
14,576
|
|
10/04/2025
|
$463.69
|
$465.85
|
$443.89
|
$443.89
|
839
|
|
09/04/2025
|
$426.35
|
$428.49
|
$413.26
|
$423.07
|
5,382
|
|
08/04/2025
|
$446.20
|
$454.03
|
$443.63
|
$444.43
|
1,613
|
|
07/04/2025
|
$420.11
|
$445.00
|
$416.90
|
$434.59
|
22,168
|
|
04/04/2025
|
$462.73
|
$464.00
|
$435.34
|
$445.20
|
4,567
|
|
03/04/2025
|
$480.66
|
$481.98
|
$466.33
|
$469.24
|
15,371
|
|
02/04/2025
|
$489.00
|
$496.85
|
$485.05
|
$496.85
|
973
|
|
01/04/2025
|
$489.27
|
$492.90
|
$484.89
|
$492.90
|
909
|
|
28/03/2025
|
$500.96
|
$502.10
|
$491.09
|
$491.09
|
477
|
|
27/03/2025
|
$505.80
|
$506.60
|
$499.23
|
$502.82
|
1,136
|
|
26/03/2025
|
$509.02
|
$510.55
|
$506.75
|
$506.75
|
1,173
|
|
25/03/2025
|
$509.71
|
$511.83
|
$508.20
|
$510.19
|
1,113
|
|
24/03/2025
|
$504.00
|
$511.08
|
$503.49
|
$509.64
|
3,036
|
|
21/03/2025
|
$494.99
|
$500.30
|
$494.41
|
$497.82
|
430
|
|
20/03/2025
|
$506.12
|
$507.90
|
$501.10
|
$502.95
|
2,541
|
|
19/03/2025
|
$497.67
|
$501.80
|
$497.54
|
$501.72
|
3,469
|
|
18/03/2025
|
$498.62
|
$500.39
|
$494.85
|
$497.65
|
3,001
|
|
17/03/2025
|
$492.32
|
$500.00
|
$490.75
|
$498.66
|
1,277
|
|
14/03/2025
|
$485.09
|
$493.40
|
$485.09
|
$492.13
|
942
|
|
13/03/2025
|
$486.85
|
$491.90
|
$484.97
|
$484.97
|
1,974
|
|
12/03/2025
|
$492.16
|
$496.01
|
$488.50
|
$492.10
|
3,967
|
|
11/03/2025
|
$493.96
|
$497.06
|
$486.66
|
$489.41
|
6,064
|
|
10/03/2025
|
$501.24
|
$503.40
|
$495.46
|
$498.42
|
3,598
|
|
07/03/2025
|
$504.06
|
$504.90
|
$496.16
|
$496.16
|
385
|
|
06/03/2025
|
$509.50
|
$510.50
|
$502.99
|
$509.20
|
2,704
|
|
05/03/2025
|
$508.82
|
$513.00
|
$502.36
|
$502.36
|
2,118
|
|
04/03/2025
|
$512.03
|
$513.86
|
$498.08
|
$499.17
|
5,520
|
|
28/02/2025
|
$522.08
|
$524.99
|
$520.45
|
$523.28
|
3,750
|
|
27/02/2025
|
$531.99
|
$533.56
|
$525.20
|
$528.94
|
5,136
|
|
26/02/2025
|
$529.78
|
$534.77
|
$528.55
|
$533.98
|
1,090
|
|
25/02/2025
|
$529.64
|
$531.34
|
$523.80
|
$524.51
|
3,272
|
|
24/02/2025
|
$533.80
|
$537.07
|
$527.17
|
$531.50
|
7,183
|
|
21/02/2025
|
$547.80
|
$552.38
|
$540.18
|
$542.30
|
619
|
|
20/02/2025
|
$551.41
|
$552.21
|
$544.97
|
$544.97
|
523
|
|
19/02/2025
|
$556.71
|
$557.70
|
$552.06
|
$553.36
|
3,803
|
|
18/02/2025
|
$553.70
|
$556.28
|
$552.09
|
$555.10
|
1,162
|
|
17/02/2025
|
$553.28
|
$556.10
|
$552.90
|
$553.19
|
4,347
|
|
14/02/2025
|
$552.86
|
$555.22
|
$552.06
|
$552.43
|
4,368
|
|
13/02/2025
|
$546.50
|
$550.85
|
$546.50
|
$548.47
|
906
|
|
12/02/2025
|
$550.42
|
$552.50
|
$539.03
|
$542.78
|
1,043
|
|
11/02/2025
|
$550.03
|
$551.90
|
$549.34
|
$551.01
|
4,162
|
|
10/02/2025
|
$554.91
|
$556.00
|
$551.59
|
$552.43
|
554
|
|
07/02/2025
|
$559.68
|
$560.60
|
$553.31
|
$553.31
|
2,018
|
|
06/02/2025
|
$562.00
|
$562.90
|
$559.70
|
$556.93
|
6,423
|
|
05/02/2025
|
$553.83
|
$557.19
|
$553.82
|
$556.93
|
6,152
|
|
04/02/2025
|
$547.12
|
$553.80
|
$547.12
|
$551.73
|
793
|
|
03/02/2025
|
$542.51
|
$551.73
|
$540.58
|
$551.73
|
8,177
|
|
31/01/2025
|
$560.68
|
$562.90
|
$560.22
|
$562.02
|
679
|
|
30/01/2025
|
$559.00
|
$561.98
|
$558.61
|
$561.21
|
925
|
|
29/01/2025
|
$556.13
|
$558.10
|
$555.93
|
$556.19
|
309
|
|
28/01/2025
|
$552.54
|
$555.81
|
$552.40
|
$553.05
|
809
|
|
27/01/2025
|
$554.58
|
$559.10
|
$552.20
|
$554.57
|
1,113
|
|
24/01/2025
|
$560.63
|
$562.00
|
$559.28
|
$561.73
|
762
|
|
23/01/2025
|
$558.87
|
$560.21
|
$555.24
|
$560.21
|
2,755
|
|
22/01/2025
|
$560.60
|
$562.52
|
$559.18
|
$559.69
|
2,406
|
|
21/01/2025
|
$555.69
|
$560.60
|
$554.44
|
$560.24
|
1,231
|
|
20/01/2025
|
$553.73
|
$559.00
|
$551.90
|
$557.62
|
766
|
|
17/01/2025
|
$551.83
|
$555.30
|
$549.40
|
$553.57
|
3,603
|
|
16/01/2025
|
$547.82
|
$550.27
|
$547.00
|
$547.23
|
1,526
|
|
15/01/2025
|
$540.61
|
$553.45
|
$540.12
|
$547.23
|
1,439
|
|
14/01/2025
|
$535.21
|
$539.94
|
$533.83
|
$536.27
|
1,828
|
|
13/01/2025
|
$527.42
|
$529.80
|
$524.30
|
$528.13
|
3,586
|
|
10/01/2025
|
$537.92
|
$539.80
|
$528.77
|
$529.21
|
1,305
|
|
09/01/2025
|
$538.66
|
$541.96
|
$536.60
|
$541.96
|
1,802
|
|
08/01/2025
|
$541.60
|
$543.20
|
$534.69
|
$538.29
|
196
|
|
07/01/2025
|
$544.93
|
$547.87
|
$538.95
|
$541.53
|
737
|
|
06/01/2025
|
$544.56
|
$550.39
|
$544.10
|
$550.07
|
1,484
|
|
03/01/2025
|
$538.01
|
$541.00
|
$536.39
|
$540.45
|
999
|
|
02/01/2025
|
$539.30
|
$544.39
|
$539.30
|
$541.00
|
432
|
|
01/01/2025
|
$539.26
|
$539.26
|
$539.26
|
$539.26
|
19
|
|
31/12/2024
|
$539.26
|
$539.26
|
$539.26
|
$539.26
|
19
|
|
30/12/2024
|
$540.64
|
$540.90
|
$530.87
|
$534.93
|
2,102
|
|
27/12/2024
|
$549.10
|
$550.20
|
$538.59
|
$540.15
|
860
|
|
26/12/2024
|
$539.43
|
$540.21
|
$539.43
|
$540.18
|
42
|
|
25/12/2024
|
$539.43
|
$540.21
|
$539.43
|
$540.18
|
42
|
|
24/12/2024
|
$539.43
|
$540.21
|
$539.43
|
$540.18
|
42
|
|
23/12/2024
|
$540.19
|
$544.10
|
$537.36
|
$537.36
|
798
|
|
20/12/2024
|
$533.58
|
$544.18
|
$528.70
|
$544.18
|
1,078
|
|
19/12/2024
|
$538.21
|
$544.33
|
$534.79
|
$538.53
|
4,815
|
|
18/12/2024
|
$560.66
|
$562.72
|
$557.60
|
$561.05
|
730
|
|
17/12/2024
|
$561.90
|
$564.80
|
$559.45
|
$560.08
|
214
|
|
16/12/2024
|
$563.98
|
$567.39
|
$562.87
|
$565.56
|
4,645
|
|
13/12/2024
|
$569.16
|
$569.16
|
$563.38
|
$563.38
|
4,089
|
|
12/12/2024
|
$572.17
|
$573.30
|
$569.51
|
$570.66
|
3,233
|
|
11/12/2024
|
$568.71
|
$573.64
|
$567.30
|
$571.57
|
5,577
|
|
10/12/2024
|
$572.76
|
$574.22
|
$567.97
|
$571.97
|
1,850
|
|
09/12/2024
|
$577.14
|
$580.12
|
$573.01
|
$575.08
|
4,043
|
|
06/12/2024
|
$575.12
|
$579.71
|
$573.26
|
$575.18
|
1,265
|
|
05/12/2024
|
$581.71
|
$584.50
|
$577.28
|
$578.49
|
382
|
|
04/12/2024
|
$580.11
|
$582.06
|
$577.74
|
$581.09
|
1,384
|
|
03/12/2024
|
$580.13
|
$581.49
|
$576.36
|
$577.00
|
1,739
|
|
02/12/2024
|
$580.00
|
$583.30
|
$578.23
|
$579.89
|
2,612
|
|
29/11/2024
|
$583.91
|
$584.82
|
$580.95
|
$581.28
|
692
|
|
28/11/2024
|
$580.51
|
$584.30
|
$580.27
|
$583.22
|
7,284
|
|
27/11/2024
|
$581.41
|
$585.33
|
$579.17
|
$579.72
|
3,706
|
|
26/11/2024
|
$580.69
|
$583.15
|
$576.08
|
$580.20
|
24,370
|
|
25/11/2024
|
$579.79
|
$588.08
|
$578.36
|
$585.69
|
767
|
|
22/11/2024
|
$565.38
|
$571.87
|
$565.07
|
$563.24
|
550
|
|
21/11/2024
|
$552.87
|
$563.24
|
$551.77
|
$563.24
|
14,542
|
|
20/11/2024
|
$553.38
|
$555.60
|
$548.48
|
$550.65
|
10,344
|
|
19/11/2024
|
$550.26
|
$552.00
|
$542.91
|
$550.73
|
1,431
|
|
18/11/2024
|
$550.97
|
$555.40
|
$549.69
|
$553.57
|
2,333
|