Market data

Select a section

Ishares V Public Limited Company Ishs Msci Usa Cta Ucits Etf USD (Dist)

(UCTD)
Sector: n/a
483.60p
-1.43p -0.29
Last updated: 16:39:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 462.45p 489.13p 481.80p 483.60p 0
30/10/2025 462.45p 486.02p 479.18p 485.02p 0
29/10/2025 462.45p 487.90p 480.90p 484.15p 0
28/10/2025 462.45p 484.62p 476.75p 480.90p 0
27/10/2025 462.45p 478.20p 473.28p 477.10p 0
24/10/2025 462.45p 474.90p 468.02p 473.75p 0
23/10/2025 462.45p 469.25p 459.50p 468.15p 0
22/10/2025 462.45p 472.33p 464.52p 465.30p 0
21/10/2025 462.45p 470.43p 462.68p 467.33p 0
20/10/2025 462.45p 465.75p 457.47p 464.40p 0
17/10/2025 462.45p 460.08p 449.88p 457.47p 0
16/10/2025 462.45p 463.03p 458.40p 460.07p 0
15/10/2025 462.45p 466.33p 461.02p 463.02p 0
14/10/2025 462.45p 462.45p 460.52p 461.02p 0
13/10/2025 471.10p 464.30p 457.30p 462.45p 0
10/10/2025 471.10p 471.10p 462.47p 462.48p 5,601
09/10/2025 445.30p 471.35p 466.83p 470.17p 0
08/10/2025 445.30p 467.40p 462.73p 467.05p 0
07/10/2025 445.30p 468.93p 463.38p 463.70p 0
06/10/2025 445.30p 471.68p 462.27p 463.55p 0
03/10/2025 445.30p 465.73p 461.28p 464.10p 0
02/10/2025 445.30p 465.65p 460.52p 463.37p 0
01/10/2025 445.30p 460.87p 452.58p 460.52p 0
30/09/2025 445.30p 461.80p 457.58p 458.70p 0
29/09/2025 445.30p 461.58p 457.23p 459.47p 0
26/09/2025 445.30p 460.35p 456.00p 457.22p 0
25/09/2025 445.30p 459.42p 454.88p 458.07p 0
24/09/2025 445.30p 461.80p 455.40p 457.88p 0
23/09/2025 445.30p 460.83p 456.75p 457.95p 0
22/09/2025 445.30p 458.70p 453.75p 458.05p 0
19/09/2025 445.30p 458.47p 452.67p 455.67p 0
18/09/2025 445.30p 454.10p 446.55p 453.35p 0
17/09/2025 445.30p 449.23p 445.77p 446.55p 0
16/09/2025 445.30p 449.40p 445.30p 447.42p 0
15/09/2025 445.30p 455.58p 445.30p 449.22p 0
12/09/2025 445.30p 449.50p 447.52p 448.70p 0
11/09/2025 445.30p 448.97p 440.45p 447.52p 0
10/09/2025 445.30p 445.30p 445.23p 445.23p 4,220
09/09/2025 443.90p 445.00p 438.03p 443.77p 0
08/09/2025 443.90p 445.08p 435.68p 443.90p 0
05/09/2025 443.90p 452.50p 436.70p 442.27p 0
04/09/2025 443.90p 448.55p 443.38p 446.90p 0
03/09/2025 443.90p 446.20p 436.93p 443.38p 0
02/09/2025 443.90p 445.27p 439.72p 441.50p 0
01/09/2025 443.90p 443.50p 440.95p 442.53p 0
29/08/2025 443.90p 447.58p 442.20p 443.23p 0
28/08/2025 443.90p 452.93p 443.43p 444.45p 0
27/08/2025 443.90p 447.83p 443.40p 446.30p 0
26/08/2025 443.90p 452.02p 437.55p 443.40p 0
25/08/2025 443.90p 443.98p 442.20p 443.98p 5,861
22/08/2025 443.90p 443.98p 442.20p 443.98p 5,861
21/08/2025 432.80p 443.52p 438.83p 441.63p 0
20/08/2025 432.80p 442.75p 437.33p 439.93p 0
19/08/2025 432.80p 444.67p 441.88p 442.75p 0
18/08/2025 432.80p 444.02p 439.68p 443.32p 0
15/08/2025 432.80p 444.88p 441.60p 442.20p 0
14/08/2025 432.80p 447.70p 434.35p 442.43p 0
13/08/2025 432.80p 445.08p 439.63p 441.75p 0
12/08/2025 432.80p 444.33p 437.03p 441.10p 0
11/08/2025 432.80p 443.35p 440.55p 442.82p 0
08/08/2025 432.80p 441.47p 432.80p 440.57p 0
07/08/2025 432.80p 444.85p 432.80p 438.98p 0
06/08/2025 432.80p 442.72p 432.80p 441.17p 0
05/08/2025 432.80p 444.88p 439.25p 439.80p 0
04/08/2025 432.80p 446.60p 435.08p 440.65p 0
01/08/2025 432.80p 446.05p 430.48p 436.75p 0
31/07/2025 432.80p 451.45p 444.27p 448.30p 0
30/07/2025 432.80p 445.82p 441.20p 444.27p 0
29/07/2025 432.80p 446.98p 442.25p 443.13p 0
28/07/2025 432.80p 444.15p 440.58p 442.25p 0
25/07/2025 432.80p 441.45p 437.00p 440.57p 0
24/07/2025 432.80p 437.80p 432.60p 437.00p 0
23/07/2025 432.80p 435.33p 432.03p 432.60p 0
22/07/2025 432.80p 434.70p 431.78p 432.03p 0
21/07/2025 432.80p 436.45p 427.58p 434.18p 0
18/07/2025 432.80p 436.17p 427.45p 434.28p 0
17/07/2025 432.80p 436.00p 429.68p 434.53p 0
16/07/2025 432.80p 432.80p 429.68p 429.68p 5,861
15/07/2025 407.90p 435.50p 431.35p 434.22p 0
14/07/2025 407.90p 432.17p 424.28p 431.35p 0
11/07/2025 407.90p 430.88p 426.55p 429.68p 0
10/07/2025 407.90p 435.08p 424.50p 428.77p 0
09/07/2025 407.90p 428.08p 419.48p 425.85p 0
08/07/2025 407.90p 427.45p 423.28p 425.17p 0
07/07/2025 407.90p 427.35p 424.05p 424.13p 0
04/07/2025 407.90p 426.33p 423.20p 424.45p 0
03/07/2025 407.90p 427.35p 418.30p 426.32p 0
02/07/2025 407.90p 425.30p 419.90p 423.80p 0
01/07/2025 407.90p 420.35p 411.80p 419.47p 0
30/06/2025 407.90p 420.80p 413.42p 418.75p 0
27/06/2025 407.90p 418.88p 409.75p 417.88p 0
26/06/2025 407.90p 415.50p 412.17p 414.07p 0
25/06/2025 407.90p 422.93p 409.58p 415.50p 0
24/06/2025 407.90p 420.70p 411.63p 413.92p 0
23/06/2025 407.90p 419.58p 409.65p 411.63p 0
20/06/2025 407.90p 419.45p 406.53p 411.50p 0
19/06/2025 407.90p 414.28p 408.58p 409.95p 0
18/06/2025 407.90p 416.00p 412.63p 414.27p 0
17/06/2025 407.90p 418.78p 410.50p 413.85p 0
16/06/2025 407.90p 417.25p 404.62p 412.97p 0
13/06/2025 407.90p 418.75p 408.40p 410.70p 0
12/06/2025 407.90p 417.58p 409.40p 412.73p 0
11/06/2025 407.90p 419.40p 416.47p 417.57p 0
10/06/2025 407.90p 417.10p 413.72p 416.48p 0
09/06/2025 407.90p 415.95p 413.05p 413.72p 0
06/06/2025 407.90p 416.58p 410.65p 414.13p 0
05/06/2025 407.90p 413.12p 408.23p 412.03p 0
04/06/2025 407.90p 413.75p 410.53p 411.90p 0
03/06/2025 407.90p 412.28p 406.58p 411.92p 0
02/06/2025 407.90p 409.80p 404.38p 406.58p 0
30/05/2025 407.90p 409.80p 407.90p 409.80p 2,201
29/05/2025 404.20p 416.63p 408.83p 410.60p 0
28/05/2025 404.20p 413.00p 407.93p 410.10p 0
27/05/2025 404.20p 408.47p 401.13p 407.92p 0
26/05/2025 404.20p 404.20p 401.13p 401.13p 2,704
23/05/2025 404.20p 404.20p 401.13p 401.13p 2,704
22/05/2025 398.30p 412.38p 404.35p 406.42p 0
21/05/2025 398.30p 415.95p 409.95p 412.38p 0
20/05/2025 398.30p 418.08p 414.68p 415.95p 0
19/05/2025 398.30p 417.62p 410.22p 415.35p 0
16/05/2025 398.30p 418.63p 414.38p 417.62p 0
15/05/2025 398.30p 415.80p 411.25p 415.28p 0
14/05/2025 398.30p 415.00p 411.55p 414.30p 0
13/05/2025 398.30p 417.03p 410.63p 414.77p 0
12/05/2025 398.30p 415.05p 397.43p 410.62p 0
09/05/2025 398.30p 398.30p 397.43p 397.43p 2,201
08/05/2025 392.60p 401.13p 392.15p 398.78p 0
07/05/2025 392.60p 392.60p 392.15p 392.15p 2,626
06/05/2025 395.60p 397.48p 389.35p 392.97p 0
05/05/2025 395.60p 397.48p 395.60p 397.48p 2,754

Market data

Select a section