Market data

Select a section

iShares IV Ishs Edge Msci USA Multifac ETF USD Acc

(FSUS)
Sector: n/a
1,003.00p
6.50p 0.65
Last updated: 17:08:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 997.75p 1,003.00p 997.75p 1,003.00p 502
15/05/2025 989.25p 996.50p 989.00p 996.50p 411
14/05/2025 997.50p 999.75p 991.75p 995.37p 258
13/05/2025 993.25p 998.00p 993.25p 998.00p 190
12/05/2025 967.50p 994.36p 988.25p 988.25p 82
09/05/2025 967.50p 970.00p 958.00p 958.00p 1,038
08/05/2025 960.25p 964.75p 958.25p 963.62p 335
07/05/2025 951.25p 953.50p 950.63p 950.63p 7
06/05/2025 951.25p 954.28p 947.50p 954.00p 151
05/05/2025 950.50p 960.38p 950.50p 960.38p 199
02/05/2025 950.50p 960.38p 950.50p 960.38p 199
01/05/2025 957.50p 962.13p 957.50p 962.13p 1,226
30/04/2025 937.25p 937.50p 926.00p 933.13p 184
29/04/2025 928.50p 931.75p 928.25p 931.62p 24
28/04/2025 934.50p 932.75p 924.87p 924.87p 0
25/04/2025 934.50p 934.50p 923.25p 929.00p 12
24/04/2025 885.50p 922.25p 906.98p 922.25p 430
23/04/2025 885.50p 928.00p 917.38p 917.37p 3
22/04/2025 885.50p 888.75p 881.50p 888.75p 5
21/04/2025 901.75p 903.00p 899.63p 899.63p 12
18/04/2025 901.75p 903.00p 899.63p 899.63p 12
17/04/2025 901.75p 903.00p 899.63p 899.63p 12
16/04/2025 914.50p 914.50p 907.00p 914.00p 20,865
15/04/2025 927.00p 929.75p 922.50p 929.75p 600
14/04/2025 932.00p 932.00p 923.50p 923.50p 166
11/04/2025 916.50p 916.75p 902.75p 904.25p 14
10/04/2025 913.00p 932.88p 911.25p 911.25p 231
09/04/2025 878.00p 894.50p 874.75p 881.00p 27
08/04/2025 916.75p 917.25p 903.67p 910.50p 5,378
07/04/2025 841.00p 881.25p 836.00p 876.62p 6,353
04/04/2025 923.25p 924.25p 896.58p 901.25p 4,278
03/04/2025 931.75p 932.00p 927.50p 929.37p 5,705
02/04/2025 974.75p 978.75p 965.50p 978.75p 25,169
01/04/2025 973.75p 974.75p 969.50p 974.75p 50
31/03/2025 973.75p 962.37p 957.50p 962.37p 796
28/03/2025 973.75p 973.75p 967.25p 967.25p 908
27/03/2025 988.75p 990.00p 985.13p 985.12p 16
26/03/2025 1,007.00p 1,007.00p 996.00p 996.00p 1,899
25/03/2025 1,002.00p 1,003.50p 998.50p 998.50p 75
24/03/2025 986.75p 1,000.50p 986.75p 999.50p 33
21/03/2025 975.25p 982.50p 981.00p 982.50p 4
20/03/2025 975.25p 990.38p 978.13p 982.12p 0
19/03/2025 975.25p 981.38p 975.25p 981.38p 265
18/03/2025 982.75p 982.75p 972.25p 975.75p 290
17/03/2025 971.00p 980.00p 971.00p 976.50p 35,817
14/03/2025 974.75p 974.75p 973.11p 973.50p 618
13/03/2025 960.75p 967.00p 957.25p 957.25p 15,237
12/03/2025 964.50p 978.00p 960.75p 968.25p 2,070
11/03/2025 976.75p 976.75p 963.00p 964.25p 11
10/03/2025 988.25p 991.85p 980.38p 980.38p 296
07/03/2025 1,001.00p 1,001.00p 985.62p 985.62p 4,103
06/03/2025 1,056.00p 1,003.75p 1,003.50p 1,003.75p 5
05/03/2025 1,056.00p 1,009.50p 999.75p 999.75p 50
04/03/2025 1,056.00p 1,013.00p 1,009.00p 1,009.00p 3
03/03/2025 1,056.00p 1,056.50p 1,044.00p 1,044.00p 445
28/02/2025 1,042.00p 1,043.50p 1,042.00p 1,043.50p 1,634
27/02/2025 1,055.50p 1,059.00p 1,049.00p 1,057.00p 1,108
26/02/2025 1,059.50p 1,059.50p 1,057.50p 1,059.50p 347
25/02/2025 1,051.00p 1,051.00p 1,047.50p 1,047.50p 207
24/02/2025 1,082.00p 1,075.00p 1,056.00p 1,060.75p 0
21/02/2025 1,082.00p 1,083.50p 1,073.00p 1,075.00p 139
20/02/2025 1,080.00p 1,099.00p 1,062.50p 1,075.00p 0
19/02/2025 1,080.00p 1,084.25p 1,079.00p 1,084.25p 11
18/02/2025 1,086.50p 1,086.50p 1,081.50p 1,083.00p 2,306
17/02/2025 1,084.50p 1,086.00p 1,083.50p 1,084.50p 3,308
14/02/2025 1,079.00p 1,082.00p 1,080.50p 1,082.00p 1
13/02/2025 1,079.00p 1,086.50p 1,079.00p 1,084.00p 128
12/02/2025 1,085.50p 1,087.00p 1,084.75p 1,084.75p 203
11/02/2025 1,093.00p 1,093.50p 1,090.50p 1,093.50p 246
10/02/2025 1,093.50p 1,096.00p 1,091.01p 1,096.00p 134
07/02/2025 1,092.50p 1,093.00p 1,086.00p 1,089.00p 846
06/02/2025 1,092.50p 1,094.00p 1,091.50p 1,076.50p 248
05/02/2025 1,073.50p 1,076.50p 1,068.00p 1,076.50p 171
04/02/2025 1,076.50p 1,079.50p 1,076.50p 1,077.00p 848
03/02/2025 1,074.50p 1,077.00p 1,070.00p 1,077.00p 242
31/01/2025 1,092.50p 1,097.00p 1,092.50p 1,095.50p 250
30/01/2025 1,083.50p 1,086.50p 1,080.75p 1,080.75p 1,126
29/01/2025 1,087.50p 1,087.50p 1,081.00p 1,081.00p 1,430
28/01/2025 1,100.50p 1,080.25p 1,076.00p 1,079.75p 3,455
27/01/2025 1,100.50p 1,071.00p 1,067.00p 1,067.00p 190
24/01/2025 1,100.50p 1,112.75p 1,085.25p 1,093.25p 0
23/01/2025 1,100.50p 1,100.75p 1,100.50p 1,100.75p 1
22/01/2025 1,089.50p 1,103.25p 1,090.75p 1,102.50p 0
21/01/2025 1,089.50p 1,097.25p 1,086.50p 1,093.25p 0
20/01/2025 1,089.50p 1,097.75p 1,084.00p 1,089.50p 0
17/01/2025 1,089.50p 1,097.50p 1,089.50p 1,097.50p 247
16/01/2025 1,081.50p 1,100.75p 1,070.50p 1,083.50p 0
15/01/2025 1,081.50p 1,083.50p 1,081.50p 1,083.50p 120
14/01/2025 1,068.50p 1,071.50p 1,066.00p 1,061.50p 1,854
13/01/2025 1,062.00p 1,063.00p 1,061.50p 1,061.50p 1
10/01/2025 1,062.00p 1,062.00p 1,062.00p 1,062.00p 196
09/01/2025 1,069.00p 1,069.00p 1,064.00p 1,066.50p 485
08/01/2025 1,052.00p 1,062.25p 1,052.00p 1,062.25p 68
07/01/2025 1,055.50p 1,060.00p 1,055.50p 1,057.00p 6,887
06/01/2025 1,057.50p 1,066.50p 1,054.50p 1,066.50p 419
03/01/2025 1,057.50p 1,056.50p 1,054.00p 1,055.50p 24
02/01/2025 1,057.50p 1,061.50p 1,057.50p 1,057.50p 702
01/01/2025 1,040.50p 1,044.25p 1,040.50p 1,044.25p 55
31/12/2024 1,040.50p 1,044.25p 1,040.50p 1,044.25p 55
30/12/2024 1,047.50p 1,049.00p 1,041.75p 1,041.75p 226
27/12/2024 1,060.00p 1,061.00p 1,043.50p 1,046.50p 664
26/12/2024 1,050.00p 1,054.50p 1,046.50p 1,052.25p 0
25/12/2024 1,050.00p 1,054.50p 1,046.50p 1,052.25p 0
24/12/2024 1,050.00p 1,054.50p 1,046.50p 1,052.25p 0
23/12/2024 1,050.00p 1,050.00p 1,043.50p 1,046.50p 10
20/12/2024 1,037.50p 1,044.75p 1,028.50p 1,044.75p 5,268
19/12/2024 1,037.50p 1,039.75p 1,037.50p 1,039.75p 1
18/12/2024 1,056.00p 1,056.00p 1,054.00p 1,054.00p 1
17/12/2024 1,058.00p 1,058.50p 1,053.25p 1,053.25p 2,068
16/12/2024 1,065.00p 1,067.00p 1,061.00p 1,061.00p 357
13/12/2024 1,065.50p 1,065.50p 1,064.50p 1,064.50p 2,187
12/12/2024 1,061.00p 1,063.25p 1,058.83p 1,063.25p 684
11/12/2024 1,058.50p 1,059.50p 1,058.50p 1,059.50p 207
10/12/2024 1,062.00p 1,062.00p 1,057.00p 1,057.00p 263
09/12/2024 1,070.00p 1,071.50p 1,056.50p 1,056.50p 128
06/12/2024 1,067.50p 1,069.25p 1,065.50p 1,069.25p 2
05/12/2024 1,071.50p 1,071.50p 1,067.50p 1,069.50p 120
04/12/2024 1,071.00p 1,071.50p 1,069.50p 1,070.00p 2,200
03/12/2024 1,070.00p 1,071.00p 1,068.00p 1,070.00p 394
02/12/2024 1,063.00p 1,072.00p 1,063.00p 1,070.25p 74
29/11/2024 1,065.00p 1,065.75p 1,064.50p 1,065.75p 155
28/11/2024 1,067.00p 1,067.00p 1,065.50p 1,065.50p 1
27/11/2024 1,070.50p 1,075.00p 1,062.25p 1,062.25p 172
26/11/2024 1,070.00p 1,074.50p 1,073.00p 1,074.50p 1
25/11/2024 1,070.00p 1,071.50p 1,065.50p 1,071.25p 16,612
22/11/2024 1,059.00p 1,064.75p 1,058.00p 1,051.00p 84
21/11/2024 1,043.00p 1,051.00p 1,041.50p 1,051.00p 557
20/11/2024 1,038.00p 1,042.00p 1,037.50p 1,037.50p 349
19/11/2024 1,039.00p 1,039.00p 1,034.50p 1,037.00p 638
18/11/2024 1,043.50p 1,043.50p 1,037.00p 1,039.50p 109

Market data

Select a section