Market data

Select a section

iShares IV Ishs Edge Msci USA Multifac ETF USD Acc

(IFSU)
Sector: n/a
$11.83
$0.02 0.13
Last updated: 16:38:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
16/01/2025 $13.28 $13.30 $13.28 $13.22 129
15/01/2025 $13.22 $13.22 $13.22 $13.22 132
14/01/2025 $13.05 $13.05 $13.02 $13.02 7,947
13/01/2025 $12.92 $12.92 $12.89 $12.90 254
10/01/2025 $13.11 $13.27 $12.77 $12.97 0
09/01/2025 $13.11 $13.13 $13.11 $13.13 1,131
08/01/2025 $13.15 $13.15 $13.13 $13.13 540
07/01/2025 $13.26 $13.30 $13.19 $13.19 12,831
06/01/2025 $13.17 $13.35 $13.17 $13.35 261
03/01/2025 $13.05 $13.10 $13.05 $13.10 935
02/01/2025 $13.14 $13.14 $13.08 $13.07 9,035
01/01/2025 $13.06 $13.11 $13.06 $13.11 263
31/12/2024 $13.06 $13.11 $13.06 $13.11 263
30/12/2024 $13.18 $13.18 $13.05 $13.05 2,510
27/12/2024 $13.06 $13.26 $13.17 $13.17 889
26/12/2024 $13.06 $13.22 $13.20 $13.20 17,351
25/12/2024 $13.06 $13.22 $13.20 $13.20 17,351
24/12/2024 $13.06 $13.22 $13.20 $13.20 17,351
23/12/2024 $13.06 $13.06 $13.06 $13.06 2,113
20/12/2024 $12.93 $13.14 $12.93 $13.14 1,283
19/12/2024 $13.08 $13.08 $13.03 $13.03 12,588
18/12/2024 $13.42 $13.41 $13.22 $13.36 0
17/12/2024 $13.42 $13.42 $13.37 $13.36 5,399
16/12/2024 $13.47 $13.49 $13.47 $13.48 25,974
13/12/2024 $13.44 $13.44 $13.44 $13.44 902
12/12/2024 $13.51 $13.53 $13.49 $13.52 65,764
11/12/2024 $13.50 $13.51 $13.47 $13.47 14,738
10/12/2024 $13.53 $13.53 $13.46 $13.46 22,241
09/12/2024 $13.53 $13.53 $13.53 $13.53 328,956
06/12/2024 $13.65 $13.65 $13.62 $13.61 8,534
05/12/2024 $13.62 $13.64 $13.62 $13.64 32,429
04/12/2024 $13.58 $13.58 $13.55 $13.55 14,289
03/12/2024 $13.55 $13.55 $13.54 $13.55 15,218
02/12/2024 $13.57 $13.57 $13.57 $13.57 3,895
29/11/2024 $13.54 $13.58 $13.47 $13.53 0
28/11/2024 $13.54 $13.53 $13.46 $13.52 0
27/11/2024 $13.54 $13.54 $13.47 $13.47 926
26/11/2024 $13.43 $13.49 $13.29 $13.48 0
25/11/2024 $13.43 $13.48 $13.43 $13.46 89,887
22/11/2024 $13.26 $13.35 $13.26 $13.26 160,444
21/11/2024 $13.17 $13.26 $13.16 $13.26 230
20/11/2024 $13.14 $13.22 $13.07 $13.11 0
19/11/2024 $13.14 $13.16 $13.01 $13.15 521
18/11/2024 $13.09 $13.13 $13.09 $13.12 8,211
15/11/2024 $13.22 $13.22 $13.12 $13.35 630
14/11/2024 $13.41 $13.58 $13.23 $13.35 0
13/11/2024 $13.41 $13.41 $13.39 $13.39 7,511
12/11/2024 $13.48 $13.47 $13.37 $13.39 0
11/11/2024 $13.48 $13.48 $13.46 $13.46 9,266
08/11/2024 $13.40 $13.40 $13.40 $13.40 5,256
07/11/2024 $13.32 $13.35 $13.32 $13.35 113,165
06/11/2024 $13.22 $13.24 $13.16 $13.20 2,476
05/11/2024 $12.71 $12.90 $12.71 $12.90 16,400
04/11/2024 $12.76 $12.80 $12.76 $12.80 144
01/11/2024 $12.80 $12.83 $12.80 $12.81 7,739
31/10/2024 $12.90 $12.90 $12.77 $12.77 7,278
30/10/2024 $13.02 $13.04 $13.02 $13.03 6,616
29/10/2024 $12.92 $12.98 $12.92 $12.98 140
28/10/2024 $12.95 $12.99 $12.84 $12.97 0
25/10/2024 $12.95 $13.01 $12.95 $12.97 40,283
24/10/2024 $13.14 $12.95 $12.91 $12.94 1,045
23/10/2024 $13.14 $12.99 $12.94 $12.94 2,674
22/10/2024 $13.14 $13.00 $12.97 $12.99 2,180
21/10/2024 $13.14 $13.08 $13.01 $13.01 42,013
18/10/2024 $13.14 $13.14 $13.14 $13.14 11,548
17/10/2024 $13.10 $13.11 $13.10 $13.10 1,167
16/10/2024 $13.04 $13.04 $13.04 $13.03 3,127
15/10/2024 $13.10 $13.10 $13.07 $13.07 25,371
14/10/2024 $12.94 $13.04 $12.94 $13.04 2

Market data

Select a section