Market data

Select a section

iShares IV Ishs Edge Msci USA Multifac ETF USD Acc

(IFSU)
Sector: n/a
$13.38
$0.09 0.64
Last updated: 16:59:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section