Market data

Select a section

IShares iShrs MsciI USA Islmic Ucits ETF USD Dist

(ISUS)
Sector: n/a
5,665.00p
-14.00p -0.25
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/07/2025 5,636.00p 5,701.00p 5,629.00p 5,679.00p 777
07/07/2025 5,646.00p 5,673.00p 5,625.00p 5,625.00p 1,012
04/07/2025 5,650.00p 5,675.00p 5,636.00p 5,648.00p 1,879
03/07/2025 5,645.00p 5,692.00p 5,640.00p 5,685.00p 7,210
02/07/2025 5,595.00p 5,665.00p 5,586.00p 5,639.00p 1,913
01/07/2025 5,557.00p 5,578.00p 5,537.00p 5,578.00p 1,441
30/06/2025 5,590.00p 5,611.00p 5,585.00p 5,596.00p 2,193
27/06/2025 5,589.00p 5,609.00p 5,574.00p 5,597.50p 906
26/06/2025 5,559.00p 5,576.00p 5,546.00p 5,567.00p 1,141
25/06/2025 5,606.00p 5,631.00p 5,583.00p 5,585.00p 806
24/06/2025 5,638.00p 5,641.00p 5,587.00p 5,600.00p 784
23/06/2025 5,566.00p 5,620.00p 5,562.00p 5,598.00p 5,611
20/06/2025 5,565.00p 5,594.00p 5,548.00p 5,560.00p 866
19/06/2025 5,573.00p 5,592.00p 5,526.80p 5,541.50p 4,873
18/06/2025 5,581.00p 5,611.00p 5,559.00p 5,588.50p 1,780
17/06/2025 5,551.00p 5,594.00p 5,545.00p 5,586.50p 2,385
16/06/2025 5,528.00p 5,579.12p 5,527.00p 5,568.00p 2,455
13/06/2025 5,510.00p 5,558.00p 5,497.00p 5,523.00p 952
12/06/2025 5,529.00p 5,555.00p 5,498.00p 5,551.00p 1,835
11/06/2025 5,572.00p 5,594.00p 5,559.00p 5,567.00p 795
10/06/2025 5,532.00p 5,551.00p 5,521.00p 5,540.00p 4,970
09/06/2025 5,453.00p 5,487.00p 5,445.00p 5,476.00p 2,288
06/06/2025 5,451.00p 5,498.00p 5,432.00p 5,487.00p 3,337
05/06/2025 5,462.00p 5,475.00p 5,413.00p 5,463.00p 3,866
04/06/2025 5,497.00p 5,522.00p 5,463.00p 5,473.50p 3,306
03/06/2025 5,432.00p 5,501.00p 5,424.00p 5,501.00p 9,136
02/06/2025 5,405.00p 5,441.00p 5,397.00p 5,412.00p 2,806
30/05/2025 5,473.00p 5,492.00p 5,450.00p 5,474.50p 5,521
29/05/2025 5,545.00p 5,570.44p 5,470.76p 5,488.50p 6,775
28/05/2025 5,525.00p 5,552.00p 5,504.00p 5,515.50p 1,158
27/05/2025 5,431.00p 5,488.00p 5,423.00p 5,488.00p 3,684
26/05/2025 5,443.00p 5,448.00p 5,348.00p 5,388.50p 13,257
23/05/2025 5,443.00p 5,448.00p 5,348.00p 5,388.50p 13,257
22/05/2025 5,453.00p 5,491.00p 5,416.00p 5,444.00p 839
21/05/2025 5,494.00p 5,527.00p 5,485.00p 5,504.00p 1,326
20/05/2025 5,541.00p 5,580.00p 5,531.00p 5,561.50p 649
19/05/2025 5,519.00p 5,555.52p 5,486.00p 5,545.00p 2,577
16/05/2025 5,540.00p 5,595.00p 5,536.00p 5,576.50p 4,473
15/05/2025 5,522.00p 5,561.00p 5,492.00p 5,557.00p 2,529
14/05/2025 5,554.00p 5,569.00p 5,519.00p 5,569.00p 1,691
13/05/2025 5,537.00p 5,576.28p 5,529.00p 5,550.00p 5,843
12/05/2025 5,495.00p 5,572.00p 5,481.00p 5,516.50p 39,209
09/05/2025 5,353.00p 5,375.00p 5,333.00p 5,343.50p 3,534
08/05/2025 5,306.00p 5,347.00p 5,285.00p 5,342.00p 10,303
07/05/2025 5,273.00p 5,273.00p 5,207.00p 5,233.50p 4,525
06/05/2025 5,265.00p 5,273.00p 5,193.00p 5,244.50p 19,668
05/05/2025 5,251.00p 5,297.00p 5,229.00p 5,283.00p 3,633
02/05/2025 5,251.00p 5,297.00p 5,229.00p 5,283.00p 3,633
01/05/2025 5,249.00p 5,278.00p 5,180.00p 5,273.00p 2,200
30/04/2025 5,068.00p 5,093.00p 4,985.00p 5,048.50p 1,573
29/04/2025 5,048.00p 5,068.00p 5,014.00p 5,049.00p 3,671
28/04/2025 5,072.00p 5,087.00p 5,012.00p 5,012.00p 1,930
25/04/2025 5,039.00p 5,060.00p 4,987.00p 5,034.50p 3,228
24/04/2025 4,908.00p 4,993.00p 4,870.00p 4,993.00p 4,524
23/04/2025 4,890.00p 4,985.00p 4,878.00p 4,934.00p 11,295
22/04/2025 4,725.00p 4,784.00p 4,708.00p 4,766.00p 7,053
21/04/2025 4,878.00p 4,907.00p 4,823.00p 4,853.00p 2,048
18/04/2025 4,878.00p 4,907.00p 4,823.00p 4,853.00p 2,048
17/04/2025 4,878.00p 4,907.00p 4,823.00p 4,853.00p 2,048
16/04/2025 4,864.00p 4,930.00p 4,853.00p 4,926.00p 3,950
15/04/2025 4,958.00p 4,991.44p 4,917.00p 4,959.00p 6,572
14/04/2025 4,976.00p 5,038.00p 4,956.00p 4,956.00p 4,309
11/04/2025 4,957.00p 4,963.00p 4,846.00p 4,880.00p 4,813
10/04/2025 5,175.00p 5,175.00p 4,915.00p 4,915.00p 11,339
09/04/2025 4,738.00p 4,810.00p 4,632.00p 4,766.50p 3,117
08/04/2025 4,895.00p 5,003.00p 4,879.00p 4,924.00p 4,683
07/04/2025 4,590.00p 5,028.00p 4,561.00p 4,755.00p 85,181
04/04/2025 5,040.00p 5,058.00p 4,854.00p 4,893.50p 9,366
03/04/2025 5,109.00p 5,134.00p 5,025.00p 5,061.50p 6,336
02/04/2025 5,292.00p 5,320.00p 5,220.00p 5,295.00p 2,178
01/04/2025 5,267.00p 5,316.02p 5,236.00p 5,301.00p 2,763
31/03/2025 5,203.00p 5,222.00p 5,158.00p 5,215.50p 7,970
28/03/2025 5,346.00p 5,377.00p 5,263.00p 5,263.50p 1,772
27/03/2025 5,395.00p 5,415.20p 5,349.00p 5,385.00p 1,889
26/03/2025 5,441.00p 5,470.00p 5,413.00p 5,418.50p 1,788
25/03/2025 5,425.00p 5,438.00p 5,404.00p 5,412.00p 2,167
24/03/2025 5,355.00p 5,429.00p 5,353.00p 5,417.00p 2,241
21/03/2025 5,295.00p 5,303.00p 5,246.00p 5,293.50p 713
20/03/2025 5,328.00p 5,335.00p 5,265.00p 5,286.00p 8,547
19/03/2025 5,241.00p 5,300.00p 5,235.00p 5,287.50p 2,536
18/03/2025 5,281.00p 5,294.00p 5,219.00p 5,230.00p 2,325
17/03/2025 5,246.00p 5,302.00p 5,236.00p 5,265.50p 6,796
14/03/2025 5,202.00p 5,282.00p 5,192.00p 5,259.00p 1,568
13/03/2025 5,192.00p 5,239.00p 5,165.00p 5,181.00p 1,664
12/03/2025 5,221.00p 5,281.00p 5,180.72p 5,225.50p 7,589
11/03/2025 5,237.00p 5,251.00p 5,177.00p 5,192.00p 3,151
10/03/2025 5,357.00p 5,367.00p 5,264.00p 5,275.50p 5,972
07/03/2025 5,378.00p 5,386.00p 5,313.09p 5,314.00p 1,333
06/03/2025 5,426.00p 5,445.00p 5,376.00p 5,423.00p 3,715
05/03/2025 5,434.00p 5,453.00p 5,364.00p 5,371.00p 4,006
04/03/2025 5,507.00p 5,520.00p 5,385.00p 5,397.00p 4,473
03/03/2025 5,671.00p 5,681.00p 5,592.00p 5,601.00p 12,516
28/02/2025 5,591.00p 5,623.00p 5,554.00p 5,591.00p 4,176
27/02/2025 5,657.00p 5,685.00p 5,622.00p 5,652.50p 891
26/02/2025 5,682.00p 5,695.00p 5,659.00p 5,671.00p 1,901
25/02/2025 5,738.00p 5,756.00p 5,632.00p 5,637.00p 5,359
24/02/2025 5,789.00p 5,818.00p 5,715.00p 5,753.00p 1,867
21/02/2025 5,872.00p 5,907.00p 5,830.00p 5,836.50p 1,104
20/02/2025 5,909.00p 5,928.00p 5,868.00p 5,879.00p 1,826
19/02/2025 5,878.00p 5,900.00p 5,865.00p 5,899.50p 2,153
18/02/2025 5,854.00p 5,876.00p 5,842.00p 5,852.00p 1,578
17/02/2025 5,843.00p 5,861.00p 5,833.93p 5,846.00p 12,386
14/02/2025 5,878.00p 5,894.00p 5,814.00p 5,830.00p 1,559
13/02/2025 5,851.00p 5,883.00p 5,823.00p 5,862.00p 810
12/02/2025 5,883.00p 5,903.00p 5,840.35p 5,867.00p 1,670
11/02/2025 5,944.00p 5,964.00p 5,907.00p 5,913.50p 1,688
10/02/2025 5,904.00p 5,963.00p 5,904.00p 5,957.00p 6,651
07/02/2025 5,952.00p 5,966.61p 5,923.00p 5,928.00p 957
06/02/2025 5,946.00p 5,991.28p 5,941.00p 5,905.00p 1,608
05/02/2025 5,897.00p 5,917.00p 5,878.00p 5,905.00p 16,436
04/02/2025 5,910.00p 5,935.28p 5,891.00p 5,932.00p 9,449
03/02/2025 5,958.00p 5,977.00p 5,904.00p 5,932.00p 2,368
31/01/2025 6,033.00p 6,064.00p 6,023.00p 6,036.50p 987
30/01/2025 6,027.00p 6,041.00p 5,961.00p 5,985.50p 13,461
29/01/2025 6,135.00p 6,135.00p 6,069.50p 6,069.50p 9,645
28/01/2025 6,066.00p 6,099.00p 6,038.00p 6,077.50p 5,110
27/01/2025 6,054.00p 6,098.00p 5,928.00p 6,020.50p 25,477
24/01/2025 6,214.00p 6,226.00p 6,159.00p 6,169.50p 3,555
23/01/2025 6,237.00p 6,271.00p 6,205.00p 6,214.00p 1,257
22/01/2025 6,212.00p 6,256.00p 6,168.00p 6,256.00p 5,349
21/01/2025 6,190.00p 6,234.00p 6,150.00p 6,160.00p 17,584
20/01/2025 6,208.00p 6,238.00p 6,172.00p 6,179.00p 7,867
17/01/2025 6,159.00p 6,235.00p 6,144.00p 6,228.00p 9,843
16/01/2025 6,159.00p 6,190.00p 6,115.00p 6,102.00p 1,018
15/01/2025 6,002.00p 6,106.00p 5,994.00p 6,102.00p 4,980
14/01/2025 6,056.00p 6,088.00p 6,002.00p 6,013.00p 1,570
13/01/2025 5,968.00p 6,004.00p 5,947.00p 5,971.00p 6,086
10/01/2025 6,003.00p 6,018.00p 5,921.00p 5,956.50p 3,246
09/01/2025 5,989.00p 6,004.00p 5,955.00p 5,977.00p 2,673

Market data

Select a section