IShares MSCI USA Small CAP ETF USD (Acc)

(CUSS)
Sector: n/a
$567.61
$-0.47 -0.08
Last updated: 16:40:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $492.37 $496.92 $492.20 $496.92 447
23/05/2024 $500.93 $502.40 $495.05 $495.45 351
22/05/2024 $502.19 $502.67 $501.80 $501.81 5,674
21/05/2024 $503.34 $504.48 $501.61 $503.18 1,517
20/05/2024 $504.29 $505.95 $503.45 $505.95 1,355
17/05/2024 $504.50 $504.50 $502.59 $502.59 3,229
16/05/2024 $505.89 $509.10 $505.89 $506.03 211
15/05/2024 $505.39 $513.46 $505.39 $507.92 1,009
14/05/2024 $499.80 $505.70 $499.50 $503.99 872
13/05/2024 $500.25 $501.04 $499.80 $500.85 251
10/05/2024 $501.20 $503.10 $497.61 $497.61 1,493