IShares MSCI North America Ucits ETF USD Dist

(INAA)
Sector: n/a
8,863.00p
27.00p 0.31
Last updated: 12:03:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 8,801.00p 8,848.00p 8,761.00p 8,746.50p 2,577
21/11/2024 8,660.00p 8,746.50p 8,655.00p 8,609.50p 6,082
20/11/2024 8,664.00p 8,675.00p 8,587.00p 8,609.50p 4,758
19/11/2024 8,617.00p 8,643.00p 8,551.00p 8,627.50p 8,244
18/11/2024 8,612.00p 8,670.00p 8,589.00p 8,640.50p 2,769
15/11/2024 8,651.00p 8,658.51p 8,605.00p 8,707.50p 491
14/11/2024 8,738.00p 8,784.00p 8,707.50p 8,707.50p 744
13/11/2024 8,676.00p 8,732.00p 8,675.00p 8,732.00p 716
12/11/2024 8,673.00p 8,694.50p 8,640.00p 8,694.50p 1,077
11/11/2024 8,615.00p 8,656.00p 8,615.00p 8,636.50p 4,452
08/11/2024 8,531.00p 8,571.50p 8,507.00p 8,571.50p 4,983
07/11/2024 8,485.00p 8,512.00p 8,471.00p 8,492.50p 6,036
06/11/2024 8,498.00p 8,498.00p 8,434.00p 8,455.00p 14,423
05/11/2024 8,161.00p 8,191.00p 8,125.00p 8,188.00p 287
04/11/2024 8,165.00p 8,187.00p 8,119.00p 8,171.00p 773
01/11/2024 8,192.00p 8,215.00p 8,170.00p 8,202.50p 6,816
31/10/2024 8,214.00p 8,236.00p 8,199.00p 8,224.50p 6,069
30/10/2024 8,296.00p 8,318.00p 8,277.00p 8,274.00p 13,984
29/10/2024 8,293.00p 8,303.00p 8,269.00p 8,274.00p 898
28/10/2024 8,338.00p 8,338.00p 8,282.00p 8,291.50p 5,100
25/10/2024 8,288.00p 8,344.00p 8,269.00p 8,266.00p 9,425
24/10/2024 8,306.00p 8,314.92p 8,263.00p 8,280.00p 8,072
23/10/2024 8,329.00p 8,329.00p 8,280.00p 8,280.00p 2,045
22/10/2024 8,305.00p 8,310.00p 8,283.00p 8,306.00p 1,440
21/10/2024 8,309.00p 8,319.00p 8,283.00p 8,284.50p 721
18/10/2024 8,284.00p 8,301.00p 8,255.00p 8,297.50p 6,482
17/10/2024 8,323.00p 8,356.77p 8,312.00p 8,312.00p 632
16/10/2024 8,273.00p 8,274.00p 8,234.00p 8,270.50p 1,455
15/10/2024 8,294.00p 8,300.00p 8,238.00p 8,238.50p 1,450
14/10/2024 8,221.00p 8,273.00p 8,200.00p 8,268.50p 1,551
11/10/2024 8,174.00p 8,211.00p 8,148.87p 8,206.00p 3,674
10/10/2024 8,173.00p 8,179.00p 8,147.00p 8,179.00p 5,429
09/10/2024 8,094.00p 8,145.00p 8,087.00p 8,144.00p 5,507
08/10/2024 8,070.00p 8,093.00p 8,025.00p 8,093.00p 12,014
07/10/2024 8,102.00p 8,115.00p 8,057.00p 8,098.00p 15,050
04/10/2024 7,991.00p 8,112.00p 7,991.00p 8,047.50p 482
03/10/2024 7,992.00p 8,033.00p 7,990.00p 8,018.00p 516
02/10/2024 7,938.00p 7,956.00p 7,897.00p 7,955.00p 4,097
01/10/2024 7,946.00p 7,981.00p 7,891.00p 7,925.00p 4,622
30/09/2024 7,871.00p 7,923.00p 7,870.00p 7,894.00p 7,014
27/09/2024 7,929.00p 7,936.00p 7,914.00p 7,926.00p 1,865
26/09/2024 7,978.00p 8,000.00p 7,897.50p 7,897.50p 2,709
25/09/2024 7,881.00p 7,921.00p 7,881.00p 7,917.50p 80
24/09/2024 7,890.00p 7,941.00p 7,886.92p 7,896.00p 607
23/09/2024 7,943.00p 7,946.00p 7,898.00p 7,907.00p 1,114
20/09/2024 7,901.00p 7,929.00p 7,901.00p 7,903.00p 345
19/09/2024 7,919.00p 7,981.21p 7,917.00p 7,949.50p 1,244
18/09/2024 7,849.00p 7,907.00p 7,849.00p 7,865.50p 2,219
17/09/2024 7,892.00p 7,936.00p 7,885.12p 7,929.00p 2,232
16/09/2024 7,876.00p 7,884.00p 7,843.50p 7,843.50p 750
13/09/2024 7,868.00p 7,898.00p 7,868.00p 7,842.00p 431
12/09/2024 7,865.00p 7,883.00p 7,829.00p 7,707.50p 8,648
11/09/2024 7,721.00p 7,751.00p 7,682.06p 7,707.50p 457
10/09/2024 7,731.00p 7,767.00p 7,711.84p 7,748.50p 1,016
09/09/2024 7,661.00p 7,711.00p 7,634.00p 7,697.50p 4,385
06/09/2024 7,668.00p 7,730.00p 7,609.00p 7,612.50p 3,084
05/09/2024 7,742.00p 7,785.00p 7,701.00p 7,701.00p 202
04/09/2024 7,756.00p 7,807.00p 7,726.00p 7,765.00p 16,088
03/09/2024 7,945.00p 7,958.00p 7,835.00p 7,858.50p 8,908
02/09/2024 7,918.00p 7,942.00p 7,908.00p 7,870.50p 247
30/08/2024 7,856.00p 7,904.00p 7,856.00p 7,870.50p 142
29/08/2024 7,868.00p 7,899.00p 7,806.74p 7,899.00p 165
28/08/2024 7,850.00p 7,867.00p 7,816.00p 7,821.50p 1,174
27/08/2024 7,870.00p 7,872.00p 7,825.00p 7,841.50p 480
26/08/2024 7,921.00p 7,932.00p 7,895.50p 7,895.50p 6,717
23/08/2024 7,921.00p 7,932.00p 7,895.50p 7,895.50p 6,717
22/08/2024 7,921.00p 7,932.00p 7,895.50p 7,895.50p 6,717
21/08/2024 7,939.00p 7,939.00p 7,916.00p 7,918.50p 715
20/08/2024 7,968.00p 7,972.00p 7,922.00p 7,924.00p 5,200
19/08/2024 7,913.00p 7,927.50p 7,877.00p 7,927.50p 2,053
16/08/2024 7,968.00p 7,972.00p 7,913.00p 7,922.00p 1,875
15/08/2024 7,847.00p 7,931.00p 7,820.00p 7,930.50p 508
14/08/2024 7,815.00p 7,818.00p 7,794.00p 7,818.00p 2,249
13/08/2024 7,737.00p 7,767.00p 7,712.00p 7,767.00p 19
12/08/2024 7,720.00p 7,744.00p 7,689.45p 7,707.00p 1,582
09/08/2024 7,687.00p 7,722.00p 7,663.00p 7,691.00p 5,541
08/08/2024 7,543.00p 7,673.00p 7,539.36p 7,670.00p 10,709
07/08/2024 7,654.00p 7,721.00p 7,631.54p 7,693.00p 6,279
06/08/2024 7,575.00p 7,640.00p 7,544.00p 7,616.00p 860
05/08/2024 7,550.00p 7,550.00p 7,336.00p 7,530.00p 1,582
02/08/2024 7,825.00p 7,846.00p 7,637.00p 7,639.00p 2,103
01/08/2024 7,992.00p 8,013.00p 7,903.00p 7,903.00p 1,713
31/07/2024 7,868.00p 7,935.00p 7,868.00p 7,935.00p 802
30/07/2024 7,845.00p 7,876.00p 7,808.00p 7,814.50p 7,950
29/07/2024 7,863.00p 7,878.00p 7,830.00p 7,830.00p 2,530
26/07/2024 7,802.00p 7,813.00p 7,794.00p 7,798.00p 17,288
25/07/2024 7,785.00p 7,799.00p 7,720.00p 7,798.00p 9,579
24/07/2024 7,886.00p 7,891.00p 7,794.00p 7,794.00p 3,192
23/07/2024 7,953.00p 7,964.00p 7,912.00p 7,964.00p 3,403
22/07/2024 7,888.00p 7,930.00p 7,865.53p 7,895.00p 14,887
19/07/2024 7,901.00p 7,919.00p 7,863.00p 7,863.00p 12,523
18/07/2024 7,945.00p 7,975.00p 7,890.00p 7,892.00p 2,648
17/07/2024 8,002.00p 8,006.00p 7,929.17p 7,935.00p 357
16/07/2024 8,014.00p 8,048.00p 7,999.60p 8,039.00p 2,599
15/07/2024 7,997.00p 8,029.00p 7,987.00p 8,023.00p 2,540
12/07/2024 7,960.00p 7,993.00p 7,941.00p 7,987.00p 979
11/07/2024 8,011.00p 8,060.00p 7,786.00p 7,972.00p 194
10/07/2024 8,028.00p 8,031.00p 8,002.00p 8,011.00p 2,701
09/07/2024 8,019.00p 8,023.00p 8,009.00p 8,023.00p 12,451
08/07/2024 8,005.00p 8,006.00p 7,982.00p 7,986.00p 12,671
05/07/2024 7,994.00p 7,994.00p 7,948.00p 7,971.00p 24,818
04/07/2024 7,996.00p 8,004.00p 7,977.00p 7,978.50p 1,306
03/07/2024 7,985.00p 7,985.75p 7,943.98p 7,960.00p 3,072
02/07/2024 7,975.00p 7,975.00p 7,918.76p 7,951.00p 144
01/07/2024 7,981.00p 7,981.00p 7,921.00p 7,949.00p 2,024
28/06/2024 8,006.00p 8,011.62p 7,991.88p 8,001.00p 11,304
27/06/2024 7,961.00p 7,973.00p 7,950.77p 7,960.50p 2,185
26/06/2024 7,939.00p 7,956.00p 7,933.84p 7,947.00p 11,063
25/06/2024 7,907.00p 7,922.00p 7,896.00p 7,922.00p 1,456
24/06/2024 7,935.00p 7,947.00p 7,921.96p 7,940.00p 681
21/06/2024 7,955.00p 7,959.00p 7,942.28p 7,948.00p 1,806
20/06/2024 7,975.00p 7,975.00p 7,958.50p 7,958.50p 578
19/06/2024 7,927.00p 7,959.00p 7,921.00p 7,927.00p 495
18/06/2024 7,921.00p 7,925.00p 7,917.00p 7,925.00p 1,144
17/06/2024 7,875.00p 7,885.27p 7,864.71p 7,881.50p 1,294
14/06/2024 7,840.00p 7,854.00p 7,800.10p 7,854.00p 3,524
13/06/2024 7,813.00p 7,813.00p 7,799.78p 7,808.00p 1,016
12/06/2024 7,782.00p 7,813.00p 7,778.00p 7,809.00p 1,535
11/06/2024 7,740.00p 7,755.00p 7,746.00p 7,755.00p 18
10/06/2024 7,740.00p 7,763.00p 7,734.97p 7,753.50p 10,600
07/06/2024 7,732.00p 7,763.00p 7,715.00p 7,763.00p 3,658
06/06/2024 7,721.00p 7,739.00p 7,721.00p 7,726.00p 2,008
05/06/2024 7,648.00p 7,695.50p 7,648.00p 7,695.50p 1,152
04/06/2024 7,623.00p 7,623.00p 7,596.00p 7,596.00p 1,345
03/06/2024 7,685.00p 7,699.00p 7,608.00p 7,609.00p 846
31/05/2024 7,562.00p 7,565.00p 7,562.00p 7,565.00p 139
30/05/2024 7,650.00p 7,633.40p 7,613.00p 7,613.00p 1,685
29/05/2024 7,650.00p 7,670.00p 7,635.00p 7,664.00p 524
28/05/2024 7,694.00p 7,704.04p 7,669.00p 7,676.00p 2,851
27/05/2024 7,757.00p 7,697.50p 7,672.68p 7,697.50p 7