IShares MSCI USA Small CAP ETF USD (Acc)
(CUSS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
$554.32
|
$557.41
|
$551.50
|
$562.08
|
535
|
|
14/11/2024
|
$565.89
|
$567.67
|
$561.30
|
$562.08
|
2,985
|
|
13/11/2024
|
$565.92
|
$572.80
|
$565.06
|
$571.04
|
869
|
|
12/11/2024
|
$576.02
|
$576.02
|
$570.49
|
$570.76
|
2,761
|
|
11/11/2024
|
$572.67
|
$576.99
|
$572.67
|
$576.42
|
227
|
|
08/11/2024
|
$567.46
|
$568.28
|
$566.27
|
$567.61
|
3,252
|
|
07/11/2024
|
$569.34
|
$571.17
|
$565.73
|
$568.08
|
110
|
|
06/11/2024
|
$563.09
|
$573.94
|
$558.20
|
$561.19
|
2,571
|
|
05/11/2024
|
$532.73
|
$537.26
|
$531.61
|
$536.85
|
985
|
|
04/11/2024
|
$524.07
|
$535.17
|
$524.07
|
$533.54
|
618
|
|
01/11/2024
|
$528.57
|
$532.95
|
$528.57
|
$531.09
|
305
|
|
31/10/2024
|
$533.72
|
$535.60
|
$530.00
|
$531.85
|
305
|
|
30/10/2024
|
$533.15
|
$540.00
|
$532.54
|
$532.17
|
334
|
|
29/10/2024
|
$532.87
|
$535.30
|
$531.65
|
$532.17
|
2,893
|
|
28/10/2024
|
$532.02
|
$536.05
|
$531.03
|
$535.03
|
509
|
|
25/10/2024
|
$529.51
|
$534.90
|
$529.00
|
$530.40
|
5,175
|
|
24/10/2024
|
$530.27
|
$531.17
|
$514.67
|
$528.44
|
8,153
|
|
23/10/2024
|
$531.11
|
$531.66
|
$528.44
|
$528.44
|
365
|
|
22/10/2024
|
$530.66
|
$534.60
|
$530.18
|
$532.05
|
954
|
|
21/10/2024
|
$542.81
|
$544.05
|
$534.48
|
$534.48
|
1,882
|
|
18/10/2024
|
$542.52
|
$545.39
|
$541.90
|
$542.79
|
3,948
|
|
17/10/2024
|
$544.97
|
$545.71
|
$541.99
|
$542.16
|
167
|
|
16/10/2024
|
$539.33
|
$544.85
|
$538.13
|
$544.56
|
2,371
|
|
15/10/2024
|
$537.79
|
$542.34
|
$537.57
|
$542.14
|
483
|
|
14/10/2024
|
$534.41
|
$537.45
|
$533.24
|
$536.17
|
875
|
|
11/10/2024
|
$524.98
|
$533.84
|
$523.27
|
$533.84
|
661
|
|
10/10/2024
|
$525.76
|
$527.90
|
$521.76
|
$524.38
|
397
|
|
09/10/2024
|
$522.35
|
$529.30
|
$522.31
|
$528.82
|
4,212
|
|
08/10/2024
|
$525.41
|
$525.41
|
$522.92
|
$525.10
|
321
|
|
07/10/2024
|
$525.16
|
$528.80
|
$524.41
|
$525.50
|
556
|
|
04/10/2024
|
$522.02
|
$528.97
|
$522.02
|
$525.93
|
300
|
|
03/10/2024
|
$520.14
|
$525.40
|
$520.14
|
$522.59
|
286
|
|
02/10/2024
|
$522.72
|
$526.27
|
$521.48
|
$525.23
|
309
|
|
01/10/2024
|
$531.76
|
$532.30
|
$523.34
|
$524.94
|
358
|
|
30/09/2024
|
$530.60
|
$532.67
|
$526.78
|
$531.54
|
774
|
|
27/09/2024
|
$529.13
|
$534.49
|
$529.10
|
$534.49
|
210
|
|
26/09/2024
|
$528.01
|
$531.28
|
$527.86
|
$529.02
|
262
|
|
25/09/2024
|
$527.84
|
$530.02
|
$527.84
|
$527.85
|
903
|
|
24/09/2024
|
$530.58
|
$531.77
|
$530.16
|
$530.16
|
34
|
|
23/09/2024
|
$529.26
|
$532.92
|
$527.25
|
$528.11
|
400
|
|
20/09/2024
|
$532.91
|
$533.40
|
$527.86
|
$529.39
|
306
|
|
19/09/2024
|
$529.50
|
$538.73
|
$528.76
|
$531.91
|
667
|
|
18/09/2024
|
$522.52
|
$526.41
|
$522.00
|
$522.00
|
635
|
|
17/09/2024
|
$520.29
|
$527.15
|
$520.27
|
$526.70
|
1,855
|
|
16/09/2024
|
$518.04
|
$520.47
|
$516.70
|
$517.35
|
1,511
|
|
13/09/2024
|
$506.04
|
$514.82
|
$506.04
|
$504.40
|
153
|
|
12/09/2024
|
$502.29
|
$505.25
|
$500.11
|
$493.02
|
332
|
|
11/09/2024
|
$495.91
|
$496.85
|
$490.84
|
$497.00
|
808
|
|
10/09/2024
|
$498.35
|
$502.50
|
$494.81
|
$497.00
|
103
|
|
09/09/2024
|
$499.22
|
$501.00
|
$498.06
|
$500.41
|
519
|
|
06/09/2024
|
$504.84
|
$508.00
|
$499.36
|
$499.36
|
181
|
|
05/09/2024
|
$509.50
|
$510.01
|
$505.70
|
$505.70
|
186
|
|
04/09/2024
|
$510.66
|
$514.41
|
$507.50
|
$511.99
|
886
|
|
03/09/2024
|
$520.39
|
$525.70
|
$516.14
|
$516.76
|
414
|
|
02/09/2024
|
$523.95
|
$525.11
|
$521.60
|
$520.91
|
767
|
|
30/08/2024
|
$524.57
|
$524.63
|
$520.91
|
$520.91
|
223
|
|
29/08/2024
|
$521.59
|
$525.34
|
$521.59
|
$524.92
|
306
|
|
28/08/2024
|
$521.69
|
$522.94
|
$519.27
|
$519.27
|
4,991
|
|
27/08/2024
|
$525.82
|
$526.20
|
$519.44
|
$520.56
|
2,419
|
|
26/08/2024
|
$512.88
|
$516.70
|
$512.88
|
$513.53
|
159
|
|
23/08/2024
|
$512.88
|
$516.70
|
$512.88
|
$513.53
|
159
|
|
22/08/2024
|
$512.88
|
$516.70
|
$512.88
|
$513.53
|
159
|
|
21/08/2024
|
$510.36
|
$513.09
|
$509.85
|
$511.98
|
2,871
|
|
20/08/2024
|
$515.41
|
$515.90
|
$507.98
|
$507.98
|
260
|
|
19/08/2024
|
$508.68
|
$511.82
|
$508.68
|
$511.82
|
414
|
|
16/08/2024
|
$508.70
|
$514.10
|
$505.90
|
$506.68
|
5,821
|
|
15/08/2024
|
$496.10
|
$507.69
|
$494.62
|
$507.32
|
1,174
|
|
14/08/2024
|
$498.17
|
$499.67
|
$494.46
|
$496.92
|
564
|
|
13/08/2024
|
$490.52
|
$494.12
|
$489.42
|
$493.52
|
1,179
|
|
12/08/2024
|
$492.36
|
$494.65
|
$489.61
|
$489.61
|
407
|
|
09/08/2024
|
$492.00
|
$495.70
|
$492.00
|
$492.07
|
745
|
|
08/08/2024
|
$485.53
|
$492.00
|
$480.71
|
$491.43
|
3,017
|
|
07/08/2024
|
$493.55
|
$496.94
|
$492.24
|
$494.62
|
942
|
|
06/08/2024
|
$489.82
|
$493.29
|
$483.82
|
$489.76
|
1,324
|
|
05/08/2024
|
$485.32
|
$488.55
|
$471.90
|
$485.26
|
2,429
|
|
02/08/2024
|
$509.47
|
$510.54
|
$493.89
|
$494.52
|
384
|
|
01/08/2024
|
$525.58
|
$530.82
|
$515.35
|
$515.35
|
930
|
|
31/07/2024
|
$529.16
|
$532.80
|
$524.56
|
$529.27
|
542
|
|
30/07/2024
|
$523.85
|
$528.98
|
$520.40
|
$524.32
|
197
|
|
29/07/2024
|
$528.75
|
$529.10
|
$521.71
|
$521.71
|
1,474
|
|
26/07/2024
|
$525.33
|
$526.60
|
$521.94
|
$520.57
|
2,688
|
|
25/07/2024
|
$511.09
|
$520.57
|
$509.69
|
$520.57
|
1,689
|
|
24/07/2024
|
$520.85
|
$522.91
|
$517.57
|
$519.09
|
4,013
|
|
23/07/2024
|
$517.97
|
$522.66
|
$516.33
|
$522.46
|
8,640
|
|
22/07/2024
|
$512.45
|
$514.75
|
$510.10
|
$513.29
|
6,053
|
|
19/07/2024
|
$513.13
|
$514.80
|
$509.83
|
$510.19
|
692
|
|
18/07/2024
|
$521.50
|
$528.76
|
$520.60
|
$521.79
|
2,686
|
|
17/07/2024
|
$527.12
|
$531.31
|
$523.45
|
$525.52
|
2,110
|
|
16/07/2024
|
$517.11
|
$524.58
|
$514.60
|
$523.99
|
4,765
|
|
15/07/2024
|
$512.27
|
$514.90
|
$510.50
|
$514.81
|
374
|
|
12/07/2024
|
$506.08
|
$510.13
|
$505.00
|
$509.62
|
653
|
|
11/07/2024
|
$487.50
|
$501.99
|
$487.50
|
$501.99
|
258
|
|
10/07/2024
|
$483.37
|
$485.60
|
$483.03
|
$484.14
|
5,633
|
|
09/07/2024
|
$486.13
|
$486.69
|
$481.82
|
$481.82
|
497
|
|
08/07/2024
|
$482.24
|
$489.04
|
$482.24
|
$485.92
|
753
|
|
05/07/2024
|
$486.01
|
$487.75
|
$482.89
|
$482.89
|
387
|
|
04/07/2024
|
$486.42
|
$488.67
|
$486.31
|
$486.61
|
270
|
|
03/07/2024
|
$485.65
|
$488.96
|
$485.52
|
$486.63
|
1,120
|
|
02/07/2024
|
$482.86
|
$485.81
|
$480.65
|
$485.13
|
362
|
|
01/07/2024
|
$490.53
|
$491.77
|
$484.08
|
$484.08
|
617
|
|
28/06/2024
|
$488.30
|
$491.23
|
$488.11
|
$489.50
|
373
|
|
27/06/2024
|
$483.68
|
$485.61
|
$483.21
|
$483.21
|
343
|
|
26/06/2024
|
$484.87
|
$484.87
|
$480.90
|
$482.73
|
1,819
|
|
25/06/2024
|
$487.95
|
$489.68
|
$484.13
|
$484.13
|
271
|
|
24/06/2024
|
$486.40
|
$491.89
|
$485.73
|
$491.89
|
1,914
|
|
21/06/2024
|
$483.16
|
$485.08
|
$481.79
|
$483.77
|
550
|
|
20/06/2024
|
$484.86
|
$485.90
|
$483.94
|
$484.52
|
2,084
|
|
19/06/2024
|
$484.35
|
$484.35
|
$482.64
|
$483.36
|
1,445
|
|
18/06/2024
|
$483.42
|
$487.00
|
$483.42
|
$485.14
|
198
|
|
17/06/2024
|
$480.39
|
$482.30
|
$478.33
|
$479.65
|
497
|
|
14/06/2024
|
$484.89
|
$486.35
|
$479.00
|
$480.17
|
172
|
|
13/06/2024
|
$494.86
|
$494.86
|
$485.49
|
$486.10
|
494
|
|
12/06/2024
|
$488.95
|
$499.79
|
$485.84
|
$497.54
|
792
|
|
11/06/2024
|
$485.00
|
$485.64
|
$481.87
|
$482.98
|
1,785
|
|
10/06/2024
|
$483.62
|
$485.20
|
$481.99
|
$485.20
|
256
|
|
07/06/2024
|
$492.56
|
$493.04
|
$485.14
|
$487.01
|
615
|
|
06/06/2024
|
$494.10
|
$494.60
|
$491.37
|
$492.58
|
2,611
|
|
05/06/2024
|
$488.98
|
$492.54
|
$487.47
|
$492.54
|
54,505
|
|
04/06/2024
|
$490.51
|
$493.18
|
$488.15
|
$488.59
|
2,028
|
|
03/06/2024
|
$499.27
|
$502.04
|
$496.07
|
$496.07
|
3,133
|
|
31/05/2024
|
$490.49
|
$495.24
|
$490.49
|
$492.48
|
477
|
|
30/05/2024
|
$486.70
|
$493.42
|
$486.70
|
$493.42
|
1,262
|
|
29/05/2024
|
$491.59
|
$491.59
|
$488.57
|
$488.83
|
297
|
|
28/05/2024
|
$497.70
|
$499.42
|
$496.01
|
$496.15
|
169
|
|
27/05/2024
|
$492.37
|
$498.49
|
$492.37
|
$496.92
|
166
|