Market data

Select a section

iShares IV Ishs Edge Msci USA Multifac ETF USD Acc

(IFSU)
Sector: n/a
$13.40
$0.05 0.36
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $13.01 $13.01 $13.01 $13.01 8,407
10/10/2024 $12.88 $12.90 $12.88 $12.90 3,596
09/10/2024 $12.72 $12.88 $12.74 $12.86 0
08/10/2024 $12.72 $12.80 $12.70 $12.80 0
07/10/2024 $12.72 $12.84 $12.72 $12.72 0
04/10/2024 $12.72 $12.72 $12.72 $12.72 7,232
03/10/2024 $12.78 $12.76 $12.62 $12.72 0
02/10/2024 $12.78 $12.77 $12.67 $12.76 0
01/10/2024 $12.78 $12.86 $12.68 $12.71 0
30/09/2024 $12.78 $12.79 $12.76 $12.79 13,822
27/09/2024 $12.85 $12.85 $12.81 $12.85 4,146
26/09/2024 $12.80 $12.88 $12.69 $12.79 0
25/09/2024 $12.80 $12.80 $12.79 $12.79 6,799
24/09/2024 $12.76 $12.78 $12.76 $12.76 909
23/09/2024 $12.57 $12.76 $12.73 $12.76 1
20/09/2024 $12.57 $12.75 $12.65 $12.69 0
19/09/2024 $12.57 $12.79 $12.57 $12.57 0
18/09/2024 $12.57 $12.57 $12.57 $12.57 4,545
17/09/2024 $12.60 $12.63 $12.60 $12.62 54,172
16/09/2024 $12.51 $12.52 $12.50 $12.50 851
13/09/2024 $12.52 $12.52 $12.52 $12.31 5,804
12/09/2024 $12.15 $12.48 $12.00 $12.31 0
11/09/2024 $12.15 $12.15 $12.00 $12.00 298
10/09/2024 $12.10 $12.15 $12.10 $12.15 4,810
09/09/2024 $12.09 $12.12 $12.09 $12.09 15,907
06/09/2024 $12.10 $12.10 $12.05 $12.05 4,004
05/09/2024 $12.22 $12.22 $12.22 $12.22 29,864
04/09/2024 $12.53 $12.44 $12.16 $12.35 0
03/09/2024 $12.53 $12.54 $12.44 $12.44 288
02/09/2024 $12.58 $12.63 $12.57 $12.50 11
30/08/2024 $12.58 $12.51 $12.50 $12.50 21,691
29/08/2024 $12.58 $12.60 $12.43 $12.57 0
28/08/2024 $12.58 $12.56 $12.46 $12.46 1
27/08/2024 $12.58 $12.53 $12.52 $12.52 44,178
26/08/2024 $12.31 $12.59 $12.36 $12.49 0
23/08/2024 $12.31 $12.59 $12.36 $12.49 0
22/08/2024 $12.31 $12.59 $12.36 $12.49 0
21/08/2024 $12.31 $12.52 $12.35 $12.48 0
20/08/2024 $12.31 $12.43 $12.41 $12.41 15,242
19/08/2024 $12.31 $12.38 $12.31 $12.31 0
16/08/2024 $12.31 $12.31 $12.30 $12.31 12,783
15/08/2024 $12.11 $12.30 $12.11 $12.30 149
14/08/2024 $11.82 $12.12 $11.99 $12.09 0
13/08/2024 $11.82 $12.10 $11.76 $11.99 0
12/08/2024 $11.82 $11.93 $11.88 $11.88 195
09/08/2024 $11.82 $11.86 $11.82 $11.85 153
08/08/2024 $11.66 $11.77 $11.65 $11.77 5,236
07/08/2024 $11.69 $11.81 $11.69 $11.75 1,356
06/08/2024 $11.65 $11.65 $11.57 $11.65 19,227
05/08/2024 $11.54 $11.55 $11.44 $11.51 45,989
02/08/2024 $11.74 $11.76 $11.74 $11.74 33,024
01/08/2024 $12.34 $12.34 $12.16 $12.16 51,379
31/07/2024 $12.20 $12.26 $12.20 $12.26 20,495
30/07/2024 $12.15 $12.19 $11.99 $12.09 0
29/07/2024 $12.15 $12.19 $12.08 $12.08 18,872
26/07/2024 $12.09 $12.09 $12.09 $12.09 3,077
25/07/2024 $12.05 $12.09 $12.05 $12.09 48,468
24/07/2024 $12.24 $12.24 $12.15 $12.15 22
23/07/2024 $12.31 $12.36 $12.31 $12.36 1,254
22/07/2024 $12.27 $12.27 $12.26 $12.26 9,195
19/07/2024 $12.32 $12.32 $12.22 $12.22 116,364
18/07/2024 $12.31 $12.42 $12.31 $12.31 17,878
17/07/2024 $12.44 $12.44 $12.41 $12.41 37,970
16/07/2024 $12.53 $12.53 $12.53 $12.53 21,177
15/07/2024 $12.52 $12.52 $12.49 $12.52 85,481
12/07/2024 $12.45 $12.45 $12.45 $12.44 9,746
11/07/2024 $12.40 $12.40 $12.34 $12.34 18,298
10/07/2024 $12.25 $12.29 $12.24 $12.29 10,710
09/07/2024 $12.22 $12.29 $12.25 $12.27 0
08/07/2024 $12.22 $12.25 $12.19 $12.24 31,935
05/07/2024 $12.20 $12.20 $12.20 $12.19 9,388
04/07/2024 $12.19 $12.19 $12.19 $12.19 9,847
03/07/2024 $12.16 $12.17 $12.15 $12.15 33,080
02/07/2024 $12.05 $12.09 $12.05 $12.09 750
01/07/2024 $12.15 $12.06 $12.06 $12.06 28,835
28/06/2024 $12.15 $12.18 $12.15 $12.15 34,141
27/06/2024 $12.08 $12.08 $12.08 $12.07 12,751
26/06/2024 $12.09 $12.13 $12.03 $12.05 0
25/06/2024 $12.09 $12.05 $11.91 $12.05 1,968
24/06/2024 $12.09 $12.11 $12.09 $12.11 6,713
21/06/2024 $12.13 $12.13 $12.02 $12.07 0
20/06/2024 $12.13 $12.14 $12.13 $12.13 146,044
19/06/2024 $12.08 $12.12 $12.08 $12.11 0
18/06/2024 $12.08 $12.09 $12.08 $12.08 23,096
17/06/2024 $11.97 $11.97 $11.97 $11.97 28,467
14/06/2024 $11.94 $11.94 $11.91 $11.92 9,439
13/06/2024 $11.95 $11.95 $11.92 $11.91 136,378
12/06/2024 $11.73 $12.12 $11.81 $11.94 0
11/06/2024 $11.73 $11.78 $11.68 $11.74 0
10/06/2024 $11.73 $11.73 $11.71 $11.73 79,909
07/06/2024 $11.73 $11.73 $11.73 $11.73 5,428
06/06/2024 $11.75 $11.75 $11.75 $11.74 65,604
05/06/2024 $11.68 $11.68 $11.68 $11.68 14,932
04/06/2024 $11.57 $11.57 $11.54 $11.55 1,427
03/06/2024 $11.57 $11.58 $11.57 $11.57 56,256
31/05/2024 $11.58 $11.59 $11.45 $11.47 0
30/05/2024 $11.58 $11.58 $11.58 $11.58 39,753
29/05/2024 $11.60 $11.60 $11.60 $11.60 6,085
28/05/2024 $11.73 $11.73 $11.72 $11.72 6,037
27/05/2024 $11.65 $11.73 $11.65 $11.73 19,980
24/05/2024 $11.65 $11.73 $11.65 $11.73 19,980
23/05/2024 $11.77 $11.78 $11.71 $11.73 15,932
22/05/2024 $11.75 $11.75 $11.74 $11.74 183
21/05/2024 $11.74 $11.75 $11.74 $11.74 8,153
20/05/2024 $11.73 $11.77 $11.73 $11.77 79,214
17/05/2024 $11.72 $11.72 $11.72 $11.72 24,254
16/05/2024 $11.78 $11.78 $11.78 $11.78 9,671
15/05/2024 $11.67 $11.74 $11.67 $11.73 28,641
14/05/2024 $11.56 $11.57 $11.55 $11.55 65,371
13/05/2024 $11.55 $11.61 $11.54 $11.56 0
10/05/2024 $11.55 $11.55 $11.55 $11.55 3,627

Market data

Select a section