Market data

Select a section

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

(UCTD)
Sector: n/a
452.78p
-1.45p -0.32
Last updated: 16:43:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 455.00p 455.95p 451.83p 452.78p 0
20/02/2025 455.00p 458.90p 452.98p 454.23p 0
19/02/2025 455.00p 459.35p 456.65p 458.90p 0
18/02/2025 455.00p 459.98p 455.90p 456.97p 0
17/02/2025 455.00p 458.83p 456.45p 457.67p 0
14/02/2025 455.00p 460.30p 455.72p 456.75p 0
13/02/2025 455.00p 458.75p 454.03p 457.20p 0
12/02/2025 455.00p 458.83p 455.08p 456.35p 0
11/02/2025 455.00p 461.40p 457.63p 458.83p 0
10/02/2025 455.00p 460.72p 456.30p 459.70p 0
07/02/2025 455.00p 460.80p 454.60p 457.47p 0
06/02/2025 455.00p 461.37p 452.18p 452.17p 0
05/02/2025 455.00p 454.25p 448.58p 452.17p 0
04/02/2025 455.00p 454.97p 451.98p 453.50p 0
03/02/2025 455.00p 461.83p 449.97p 453.50p 0
31/01/2025 455.00p 463.72p 455.58p 461.82p 0
30/01/2025 455.00p 458.83p 453.80p 455.57p 0
29/01/2025 455.00p 459.85p 455.85p 456.90p 0
28/01/2025 455.00p 455.85p 455.00p 455.85p 10,860
27/01/2025 460.65p 452.93p 442.60p 449.83p 0
24/01/2025 460.65p 460.65p 458.65p 458.65p 7,060
23/01/2025 461.10p 463.53p 460.28p 462.48p 0
22/01/2025 461.10p 462.53p 461.10p 462.52p 3,570
21/01/2025 458.55p 459.88p 456.13p 456.62p 0
20/01/2025 458.55p 458.55p 457.00p 458.17p 21,420
17/01/2025 450.25p 461.10p 454.95p 460.70p 0
16/01/2025 450.25p 458.60p 453.70p 453.13p 0
15/01/2025 450.25p 454.27p 445.10p 453.13p 0
14/01/2025 450.25p 450.25p 446.98p 446.97p 3,650
13/01/2025 447.90p 447.58p 444.55p 445.65p 0
10/01/2025 447.90p 451.05p 444.33p 446.53p 0
09/01/2025 447.90p 452.05p 447.42p 449.85p 0
08/01/2025 447.90p 450.05p 444.33p 447.42p 0
07/01/2025 447.90p 450.43p 443.83p 446.02p 0
06/01/2025 447.90p 450.43p 447.75p 450.43p 18,613
03/01/2025 438.90p 447.40p 443.45p 446.82p 0
02/01/2025 438.90p 448.67p 442.03p 446.27p 0
01/01/2025 438.90p 444.22p 440.20p 443.03p 0
31/12/2024 438.90p 444.22p 440.20p 443.03p 0
30/12/2024 438.90p 442.18p 438.90p 442.18p 3,770
27/12/2024 437.25p 451.28p 443.02p 443.77p 0
26/12/2024 437.25p 447.93p 444.48p 446.88p 0
25/12/2024 437.25p 447.93p 444.48p 446.88p 0
24/12/2024 437.25p 447.93p 444.48p 446.88p 0
23/12/2024 437.25p 446.68p 441.53p 444.47p 0
20/12/2024 437.25p 443.78p 436.15p 443.77p 14,964
19/12/2024 447.00p 442.77p 436.10p 442.08p 0
18/12/2024 447.00p 447.72p 447.00p 447.73p 3,770
17/12/2024 449.05p 447.55p 444.45p 445.92p 0
16/12/2024 449.05p 451.28p 447.30p 447.92p 0
13/12/2024 449.05p 452.00p 447.90p 449.07p 0
12/12/2024 449.05p 450.18p 449.05p 450.17p 10,409
11/12/2024 446.35p 451.40p 446.42p 450.93p 0
10/12/2024 446.35p 450.75p 447.65p 449.03p 0
09/12/2024 446.35p 451.92p 446.77p 448.18p 0
06/12/2024 446.35p 453.05p 448.67p 451.65p 0
05/12/2024 446.35p 452.28p 449.50p 450.68p 0
04/12/2024 446.35p 453.08p 450.00p 451.13p 0
03/12/2024 446.35p 451.08p 448.45p 450.15p 0
02/12/2024 446.35p 451.63p 445.97p 449.90p 0

Market data

Select a section