IShares iShrs MsciI USA Islmic Ucits ETF USD Dist

(ISUS)
Sector: n/a
5,844.00p
64.50p 1.12
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 5,806.00p 5,849.00p 5,785.00p 5,844.00p 1,991
07/11/2024 5,772.00p 5,796.00p 5,743.00p 5,779.50p 40,139
06/11/2024 5,744.00p 5,804.00p 5,727.00p 5,748.00p 34,581
05/11/2024 5,539.00p 5,562.00p 5,527.00p 5,561.50p 773
04/11/2024 5,522.00p 5,555.00p 5,510.00p 5,538.00p 1,800
01/11/2024 5,564.00p 5,578.00p 5,535.00p 5,566.50p 921
31/10/2024 5,567.00p 5,588.00p 5,550.00p 5,566.50p 1,315
30/10/2024 5,659.00p 5,706.00p 5,647.00p 5,650.00p 575
29/10/2024 5,666.00p 5,673.00p 5,643.00p 5,650.00p 627
28/10/2024 5,682.00p 5,716.04p 5,666.00p 5,674.00p 4,924
25/10/2024 5,654.00p 5,700.00p 5,640.00p 5,684.50p 2,536
24/10/2024 5,638.00p 5,656.00p 5,628.00p 5,610.00p 314
23/10/2024 5,622.00p 5,646.00p 5,610.00p 5,610.00p 1,368
22/10/2024 5,589.00p 5,627.00p 5,585.00p 5,612.00p 620
21/10/2024 5,605.00p 5,630.00p 5,578.50p 5,578.50p 1,349
18/10/2024 5,592.00p 5,610.00p 5,577.00p 5,606.00p 1,622
17/10/2024 5,622.00p 5,649.28p 5,597.00p 5,618.50p 5,981
16/10/2024 5,614.00p 5,624.00p 5,571.56p 5,605.00p 1,221
15/10/2024 5,631.00p 5,653.00p 5,582.00p 5,584.50p 15,601
14/10/2024 5,595.00p 5,627.00p 5,570.00p 5,618.00p 2,772
11/10/2024 5,587.00p 5,594.00p 5,562.00p 5,584.00p 572
10/10/2024 5,591.00p 5,615.00p 5,569.00p 5,595.50p 1,020
09/10/2024 5,559.00p 5,990.00p 5,544.00p 5,585.50p 399
08/10/2024 5,536.00p 5,550.00p 5,516.00p 5,547.00p 1,359
07/10/2024 5,572.00p 5,591.00p 5,554.00p 5,570.50p 1,029
04/10/2024 5,520.00p 5,606.00p 5,505.00p 5,556.00p 955
03/10/2024 5,520.00p 5,564.00p 5,510.00p 5,536.50p 3,588
02/10/2024 5,484.00p 5,506.00p 5,465.00p 5,502.00p 2,349
01/10/2024 5,508.00p 5,543.00p 5,462.00p 5,493.00p 1,864
30/09/2024 5,490.00p 5,510.00p 5,471.00p 5,475.50p 2,094
27/09/2024 5,485.00p 5,514.00p 5,471.00p 5,510.50p 792
26/09/2024 5,532.00p 5,553.00p 5,472.00p 5,473.00p 1,479
25/09/2024 5,467.00p 5,503.00p 5,460.00p 5,499.00p 1,215
24/09/2024 5,512.00p 5,527.00p 5,477.00p 5,494.00p 580
23/09/2024 5,500.00p 5,523.00p 5,466.00p 5,500.00p 1,228
20/09/2024 5,503.00p 5,526.00p 5,468.00p 5,482.00p 1,371
19/09/2024 5,500.00p 5,543.50p 5,492.04p 5,454.00p 2,515
18/09/2024 5,497.00p 5,506.30p 5,449.00p 5,454.00p 21,725
17/09/2024 5,466.00p 5,526.00p 5,458.00p 5,513.00p 275
16/09/2024 5,450.00p 5,464.00p 5,419.00p 5,439.00p 1,132
13/09/2024 5,430.00p 5,459.00p 5,418.00p 5,415.00p 2,958
12/09/2024 5,450.00p 5,459.00p 5,408.00p 5,330.00p 2,312
11/09/2024 5,360.00p 5,378.04p 5,200.00p 5,367.00p 517
10/09/2024 5,340.00p 5,384.49p 5,315.00p 5,367.00p 1,181
09/09/2024 5,283.00p 5,340.00p 5,283.00p 5,323.50p 1,377
06/09/2024 5,336.00p 5,344.00p 5,249.96p 5,255.00p 2,986
05/09/2024 5,342.00p 5,370.00p 5,313.59p 5,317.50p 1,918
04/09/2024 5,336.00p 5,377.00p 5,320.00p 5,359.00p 2,947
03/09/2024 5,470.00p 5,480.00p 5,408.00p 5,411.50p 3,335
02/09/2024 5,452.00p 5,467.00p 5,443.00p 5,420.00p 3,628
30/08/2024 5,409.00p 5,441.00p 5,402.00p 5,420.00p 653
29/08/2024 5,356.00p 5,450.00p 5,340.00p 5,440.00p 1,457
28/08/2024 5,382.00p 5,396.00p 5,347.00p 5,347.00p 2,315
27/08/2024 5,399.00p 5,413.00p 5,364.00p 5,364.50p 2,637
26/08/2024 5,490.00p 5,494.00p 5,450.00p 5,450.00p 1,291
23/08/2024 5,490.00p 5,494.00p 5,450.00p 5,450.00p 1,291
22/08/2024 5,490.00p 5,494.00p 5,450.00p 5,450.00p 1,291
21/08/2024 5,495.00p 5,501.00p 5,474.21p 5,485.50p 8,555
20/08/2024 5,518.00p 5,531.00p 5,480.00p 5,487.00p 1,313
19/08/2024 5,487.00p 5,492.00p 5,458.00p 5,484.00p 2,200
16/08/2024 5,531.00p 5,535.00p 5,481.48p 5,484.00p 2,437
15/08/2024 5,442.00p 5,512.00p 5,435.00p 5,507.50p 6,096
14/08/2024 5,425.00p 5,438.00p 5,395.00p 5,417.00p 8,339
13/08/2024 5,385.00p 5,405.00p 5,375.00p 5,405.00p 9,296
12/08/2024 5,397.00p 5,415.25p 5,360.00p 5,361.50p 22,807
09/08/2024 5,375.00p 5,406.00p 5,367.00p 5,374.00p 8,479
08/08/2024 5,297.00p 5,389.00p 5,268.56p 5,373.00p 52,300
07/08/2024 5,349.00p 5,420.00p 5,338.00p 5,399.00p 4,914
06/08/2024 5,329.00p 5,369.00p 5,314.85p 5,342.00p 3,750
05/08/2024 5,247.00p 5,332.00p 5,045.00p 5,286.00p 57,509
02/08/2024 5,505.00p 5,519.00p 5,343.00p 5,350.00p 2,571
01/08/2024 5,620.00p 5,632.00p 5,557.00p 5,557.00p 61,142
31/07/2024 5,561.00p 5,607.00p 5,550.00p 5,599.00p 123,567
30/07/2024 5,578.00p 5,591.00p 5,546.00p 5,546.00p 5,974
29/07/2024 5,584.00p 5,609.00p 5,555.00p 5,561.50p 19,023
26/07/2024 5,526.00p 5,549.50p 5,515.00p 5,528.50p 4,755
25/07/2024 5,519.00p 5,532.00p 5,481.00p 5,528.50p 8,285
24/07/2024 5,603.00p 5,612.00p 5,515.80p 5,524.50p 2,099
23/07/2024 5,654.00p 5,683.00p 5,639.00p 5,664.00p 25,118
22/07/2024 5,610.00p 5,653.80p 5,601.82p 5,629.00p 1,822
19/07/2024 5,648.00p 5,650.00p 5,598.50p 5,598.50p 27,148
18/07/2024 5,667.00p 5,684.00p 5,650.00p 5,650.00p 16,487
17/07/2024 5,693.00p 5,698.00p 5,642.00p 5,659.00p 14,463
16/07/2024 5,711.00p 5,719.00p 5,691.00p 5,710.50p 1,330
15/07/2024 5,710.00p 5,737.00p 5,680.26p 5,726.50p 18,671
12/07/2024 5,678.00p 5,691.00p 5,649.00p 5,690.00p 3,244
11/07/2024 5,752.00p 5,759.00p 5,700.00p 5,700.00p 576
10/07/2024 5,723.00p 5,732.00p 5,710.00p 5,716.50p 4,616
09/07/2024 5,756.00p 5,769.00p 5,723.00p 5,733.50p 1,896
08/07/2024 5,742.00p 5,763.00p 5,724.00p 5,732.00p 25,163
05/07/2024 5,731.00p 5,755.00p 5,708.00p 5,726.00p 1,225
04/07/2024 5,736.00p 5,755.00p 5,722.00p 5,727.00p 1,277
03/07/2024 5,730.00p 5,741.00p 5,705.00p 5,711.00p 1,594
02/07/2024 5,685.00p 5,713.00p 5,658.92p 5,706.00p 5,038
01/07/2024 5,663.00p 5,680.00p 5,650.00p 5,680.00p 4,198
28/06/2024 5,697.00p 5,727.00p 5,682.00p 5,702.50p 1,716
27/06/2024 5,656.00p 5,678.00p 5,644.24p 5,672.50p 7,164
26/06/2024 5,646.00p 6,082.00p 5,632.00p 5,660.00p 1,258
25/06/2024 5,643.00p 5,664.00p 5,616.90p 5,632.00p 461
24/06/2024 5,648.00p 5,655.00p 5,628.61p 5,652.00p 2,552
21/06/2024 5,620.00p 5,638.00p 5,608.00p 5,636.50p 3,131
20/06/2024 5,586.00p 5,609.00p 5,580.00p 5,604.00p 12,711
19/06/2024 5,568.00p 5,573.00p 5,556.73p 5,565.00p 4,663
18/06/2024 5,574.00p 5,595.00p 5,572.00p 5,577.50p 8,354
17/06/2024 5,544.00p 5,552.00p 5,523.00p 5,549.00p 2,897
14/06/2024 5,529.00p 5,553.00p 5,506.00p 5,531.00p 7,758
13/06/2024 5,530.00p 5,542.00p 5,498.00p 5,507.00p 46,854
12/06/2024 5,494.00p 5,502.00p 5,480.00p 5,490.00p 869
11/06/2024 5,484.00p 5,489.00p 5,440.00p 5,461.50p 4,050
10/06/2024 5,423.00p 5,490.00p 5,421.00p 5,480.00p 28,467
07/06/2024 5,454.00p 5,491.00p 5,438.00p 5,482.00p 2,248
06/06/2024 5,438.00p 5,457.00p 5,427.00p 5,437.00p 1,936
05/06/2024 5,391.00p 5,422.63p 5,385.00p 5,421.50p 1,741
04/06/2024 5,376.00p 5,388.00p 5,360.00p 5,360.00p 1,423
03/06/2024 5,467.00p 5,479.00p 5,389.00p 5,389.00p 5,347
31/05/2024 5,414.00p 5,424.00p 5,360.00p 5,363.00p 4,536
30/05/2024 5,452.00p 5,472.00p 5,414.48p 5,418.50p 7,509
29/05/2024 5,506.00p 5,518.00p 5,488.00p 5,509.00p 11,259
28/05/2024 5,546.00p 5,556.00p 5,507.00p 5,525.50p 26,463
27/05/2024 5,556.00p 5,563.00p 5,540.00p 5,558.50p 7,138
24/05/2024 5,556.00p 5,563.00p 5,540.00p 5,558.50p 7,138
23/05/2024 5,622.00p 5,642.00p 5,590.00p 5,597.00p 1,554
22/05/2024 5,603.00p 5,623.00p 5,596.00p 5,616.50p 1,877
21/05/2024 5,602.00p 5,616.00p 5,591.00p 5,616.00p 717
20/05/2024 5,596.00p 5,613.00p 5,594.00p 5,610.50p 801
17/05/2024 5,594.00p 5,611.00p 5,579.00p 5,579.00p 4,584
16/05/2024 5,615.00p 5,619.00p 5,609.00p 5,616.00p 2,698
15/05/2024 5,601.00p 5,617.00p 5,586.94p 5,610.00p 896
14/05/2024 5,586.00p 5,605.00p 5,576.00p 5,584.00p 8,013
13/05/2024 5,610.00p 5,622.00p 5,587.00p 5,591.00p 24,206
10/05/2024 5,595.00p 5,612.00p 5,590.00p 5,597.00p 3,100