Market data

Select a section

iShares IV Ishs Edge Msci USA Multifac ETF USD Acc

(IFSU)
Sector: n/a
$14.06
$0.16 1.17
Last updated: 16:35:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $13.93 $13.96 $13.90 $13.90 3,902
15/07/2025 $14.03 $14.03 $13.99 $14.02 272
14/07/2025 $13.98 $14.01 $13.85 $14.00 0
11/07/2025 $13.98 $13.99 $13.96 $13.96 20,410
10/07/2025 $14.01 $14.03 $13.99 $14.02 1,972
09/07/2025 $14.02 $14.02 $13.98 $14.02 31,876
08/07/2025 $13.98 $13.99 $13.92 $13.92 832
07/07/2025 $14.03 $14.03 $14.00 $14.00 506
04/07/2025 $13.97 $13.97 $13.97 $13.97 137
03/07/2025 $13.92 $14.06 $13.92 $14.05 8,259
02/07/2025 $13.87 $13.98 $13.87 $13.98 16,241
01/07/2025 $13.83 $13.87 $13.83 $13.87 300
30/06/2025 $13.84 $13.85 $13.84 $13.85 750
27/06/2025 $13.82 $13.82 $13.82 $13.82 43,534
26/06/2025 $13.72 $13.73 $13.70 $13.73 6,667
25/06/2025 $13.61 $13.66 $13.61 $13.64 77,420
24/06/2025 $13.58 $13.60 $13.55 $13.58 260,182
23/06/2025 $13.32 $13.38 $13.29 $13.36 572
20/06/2025 $13.27 $13.52 $13.22 $13.34 0
19/06/2025 $13.27 $13.28 $13.22 $13.22 720
18/06/2025 $13.34 $13.39 $13.34 $13.39 815
17/06/2025 $13.37 $13.57 $12.77 $13.40 0
16/06/2025 $13.37 $13.46 $13.46 $13.46 2,941
13/06/2025 $13.37 $13.42 $13.34 $13.42 429
12/06/2025 $13.49 $14.08 $12.78 $13.45 0
11/06/2025 $13.49 $13.50 $13.44 $13.49 1,900
10/06/2025 $13.45 $13.45 $13.44 $13.44 7,518
09/06/2025 $13.41 $13.42 $13.41 $13.42 400
06/06/2025 $13.44 $13.47 $13.41 $13.41 32,153
05/06/2025 $13.40 $13.44 $13.36 $13.44 1,727
04/06/2025 $13.37 $13.40 $13.32 $13.40 270,142
03/06/2025 $13.22 $13.38 $13.22 $13.33 11,298
02/06/2025 $13.14 $13.18 $13.14 $13.18 435
30/05/2025 $13.25 $13.36 $12.51 $13.17 0
29/05/2025 $13.25 $13.67 $12.62 $13.18 0
28/05/2025 $13.25 $13.25 $13.21 $13.20 250
27/05/2025 $12.96 $13.50 $12.42 $13.18 0
26/05/2025 $12.96 $12.99 $12.96 $12.99 987
23/05/2025 $12.96 $12.99 $12.96 $12.99 987
22/05/2025 $13.09 $13.09 $13.08 $13.07 7,760
21/05/2025 $13.37 $13.37 $13.14 $13.28 0
20/05/2025 $13.37 $13.37 $13.34 $13.37 270
19/05/2025 $13.22 $13.37 $13.19 $13.34 0
16/05/2025 $13.22 $13.48 $12.61 $13.30 0
15/05/2025 $13.22 $13.58 $12.56 $13.23 0
14/05/2025 $13.22 $13.22 $13.22 $13.22 1
13/05/2025 $13.13 $13.24 $13.13 $13.24 1,227
12/05/2025 $12.76 $13.15 $12.28 $13.05 0
09/05/2025 $12.76 $12.76 $12.74 $12.73 2
08/05/2025 $12.83 $12.83 $12.82 $12.81 260
07/05/2025 $12.70 $12.72 $12.66 $12.68 26,159
06/05/2025 $12.77 $12.78 $12.63 $12.74 0
05/05/2025 $12.77 $12.79 $12.77 $12.77 2,500
02/05/2025 $12.77 $12.80 $12.76 $12.77 1,766
01/05/2025 $12.73 $12.77 $12.73 $12.77 335
30/04/2025 $12.43 $12.43 $12.28 $12.43 1,716
29/04/2025 $12.46 $12.51 $12.42 $12.48 4,072
28/04/2025 $12.42 $12.51 $12.36 $12.39 0
25/04/2025 $12.42 $12.42 $12.32 $12.36 14,908
24/04/2025 $12.20 $12.29 $12.20 $12.27 621
23/04/2025 $11.91 $12.65 $11.50 $12.19 0
22/04/2025 $11.91 $11.91 $11.91 $11.91 60,077
21/04/2025 $11.95 $11.95 $11.93 $11.93 480
18/04/2025 $11.95 $11.95 $11.93 $11.93 480
17/04/2025 $11.95 $11.95 $11.80 $11.93 480
16/04/2025 $12.04 $12.10 $12.01 $12.10 34,575
15/04/2025 $12.22 $12.72 $11.75 $12.22 0
14/04/2025 $12.22 $12.22 $12.17 $12.17 304
11/04/2025 $11.89 $11.89 $11.79 $11.83 611
10/04/2025 $11.83 $11.83 $11.81 $11.81 153
09/04/2025 $11.28 $11.28 $11.22 $11.22 92,245
08/04/2025 $11.72 $11.72 $11.64 $11.64 2,178
07/04/2025 $12.05 $11.17 $10.82 $11.17 253
04/04/2025 $12.05 $12.05 $11.65 $11.65 5,129
03/04/2025 $12.26 $12.27 $12.22 $12.23 534,520
02/04/2025 $12.58 $12.67 $12.51 $12.67 21,073
01/04/2025 $12.40 $12.62 $12.60 $12.60 125,577
31/03/2025 $12.40 $12.44 $12.40 $12.44 161
28/03/2025 $12.63 $12.64 $12.53 $12.53 15,300
27/03/2025 $12.92 $12.95 $12.54 $12.77 0
26/03/2025 $12.92 $12.93 $12.84 $12.84 25,598
25/03/2025 $12.92 $12.92 $12.92 $12.92 41,685
24/03/2025 $12.79 $12.90 $12.79 $12.90 21
21/03/2025 $12.59 $12.68 $12.59 $12.68 881
20/03/2025 $12.80 $12.80 $12.73 $12.73 391
19/03/2025 $12.65 $12.76 $12.65 $12.74 6,770
18/03/2025 $12.61 $12.64 $12.61 $12.62 3,943
17/03/2025 $12.64 $12.72 $12.64 $12.69 21,254
14/03/2025 $12.60 $12.60 $12.60 $12.60 100,895
13/03/2025 $12.45 $12.46 $12.39 $12.39 5,836
12/03/2025 $12.57 $12.66 $12.52 $12.55 121,207
11/03/2025 $12.83 $12.51 $12.48 $12.48 6,309
10/03/2025 $12.83 $12.83 $12.65 $12.65 1,376
07/03/2025 $12.87 $12.88 $12.74 $12.73 2,386
06/03/2025 $12.97 $13.09 $12.83 $12.96 0
05/03/2025 $12.97 $12.98 $12.87 $12.87 15,432
04/03/2025 $12.85 $12.87 $12.85 $12.85 41,581
03/03/2025 $13.16 $13.33 $13.26 $13.26 468
28/02/2025 $13.16 $13.20 $13.15 $13.15 14,080
27/02/2025 $13.32 $13.61 $13.19 $13.32 0
26/02/2025 $13.32 $13.44 $13.43 $13.44 13,345
25/02/2025 $13.32 $13.32 $13.23 $13.24 386
24/02/2025 $13.57 $13.59 $13.32 $13.41 0
21/02/2025 $13.57 $13.59 $13.57 $13.59 126
20/02/2025 $13.66 $13.89 $13.43 $13.59 0
19/02/2025 $13.66 $13.66 $13.61 $13.64 21,636
18/02/2025 $13.65 $13.73 $13.63 $13.65 0
17/02/2025 $13.65 $13.71 $13.63 $13.68 0
14/02/2025 $13.65 $13.65 $13.63 $13.64 6,194
13/02/2025 $13.51 $13.58 $13.51 $13.58 20,141
12/02/2025 $13.49 $13.49 $13.44 $13.44 254
11/02/2025 $13.56 $13.59 $13.50 $13.57 0
10/02/2025 $13.56 $13.56 $13.54 $13.56 504
07/02/2025 $13.60 $13.60 $13.49 $13.49 629
06/02/2025 $13.56 $13.57 $13.56 $13.47 126
05/02/2025 $13.45 $13.62 $13.28 $13.47 0
04/02/2025 $13.45 $13.45 $13.45 $13.36 8,247
03/02/2025 $13.23 $13.38 $13.23 $13.36 18,512
31/01/2025 $13.58 $13.63 $13.58 $13.63 3,758
30/01/2025 $13.49 $13.49 $13.47 $13.47 889
29/01/2025 $13.49 $13.49 $13.45 $13.45 381
28/01/2025 $13.35 $13.42 $13.35 $13.42 23,290
27/01/2025 $13.65 $13.41 $13.18 $13.32 3
24/01/2025 $13.65 $13.66 $13.64 $13.66 9,158
23/01/2025 $13.51 $13.59 $13.55 $13.59 57
22/01/2025 $13.51 $13.51 $13.51 $13.51 5,127
21/01/2025 $13.35 $13.50 $13.33 $13.47 0
20/01/2025 $13.35 $13.44 $13.31 $13.40 0
17/01/2025 $13.35 $13.38 $13.35 $13.38 128

Market data

Select a section