iShares VII PLC - iShares MSCI USA UCITS ETF USD (Acc) - CSUS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	688.7	687.7	687.7	689.9	687.62	4,442
September 26, 2025	683.1	684	684	686.08	681.79	4,609
September 25, 2025	685.4	682.7	682.7	685.6	679.4	4,273
September 24, 2025	688.9	686.6	686.6	689.1	686.6	8,276
September 23, 2025	691.5	690.5	690.5	691.9	690.4	17,629
September 22, 2025	687	689.1	689.1	689.8	685.6	45,130
September 19, 2025	684.1	684.9	684.9	686.8	684.1	3,339
September 18, 2025	684.8	686.4	686.4	687.6	683.7	2,027
September 17, 2025	682.1	681.3	681.3	682.5	680.6	3,851
September 16, 2025	683.3	681.1	681.1	684.4	681.1	5,041
September 15, 2025	680.3	682.3	682.3	682.9	679.5	2,593
September 12, 2025	679.3	679.3	679.3	680.3	678.51	9,508
September 11, 2025	674.8	679.6	679.6	679.6	674.7	2,427
September 10, 2025	674.4	674.3	674.3	676.3	673.3	1,714
September 09, 2025	671.6	670.1	670.1	671.6	669.1	13,186
September 08, 2025	669.5	671.1	671.1	671.2	669.3	6,403
September 05, 2025	672.1	666.9	666.9	673.1	664.5	1,778
September 04, 2025	664.9	667.3	667.3	667.5	664.9	4,872
September 03, 2025	662.5	663.7	663.7	665.3	661.8	2,794
September 02, 2025	666.1	657	657	666.1	656.7	12,573
September 01, 2025	666.1	667	667	670.5	665.9	501
August 29, 2025	669.9	665.4	665.4	670.1	664.7	5,110
August 28, 2025	669	668.5	668.5	669.4	667.4	8,636
August 27, 2025	667	667.7	667.7	667.8	666.09	7,814
August 26, 2025	662.9	663.5	663.5	664.4	661.8	3,883
August 22, 2025	655.1	667.6	667.6	667.6	655.1	3,712
August 21, 2025	659.1	658	658	659.2	655.3	7,880
August 20, 2025	659.1	657.2	657.2	659.8	653.5	3,671
August 19, 2025	663.9	662.8	662.8	665.1	660.6	2,355
August 18, 2025	663.7	663.7	663.7	667	663.2	8,508
August 15, 2025	668	664.7	664.7	668.2	664.4	995
August 14, 2025	665	664.3	664.3	666.1	662.8	10,893
August 13, 2025	668.5	664.5	664.5	668.5	663.8	22,484
August 12, 2025	657.6	661.9	661.9	661.9	656.1	2,618
August 11, 2025	659.5	658.3	658.3	662.5	657.9	626
August 08, 2025	654.5	656.8	656.8	658.2	654.5	946
August 07, 2025	655.6	653.5	653.5	659.1	653.4	1,799
August 06, 2025	651.5	653.4	653.4	653.4	649.6	1,527
August 05, 2025	654.1	649	649	654.2	648.9	1,942
August 04, 2025	645.1	650.1	650.1	650.8	645	6,326
August 01, 2025	651.8	642.1	642.1	651.9	640.7	6,256
July 31, 2025	661.9	658.6	658.6	664.2	657.1	5,731
July 30, 2025	657.3	656.6	656.6	661.1	656.5	3,003
July 29, 2025	659	656.3	656.3	661.3	656.3	3,230
July 28, 2025	661.1	658.4	658.4	661.1	657.6	2,414
July 25, 2025	656.4	657	657	657.1	655.6	2,797
July 24, 2025	655	656.3	656.3	656.8	654.4	1,426
July 23, 2025	651.6	651.5	651.5	652.9	650.6	4,508
July 22, 2025	649.2	648.9	648.9	649.9	647	689
July 21, 2025	649.8	652.5	652.5	652.8	649	866
July 18, 2025	650.2	648.7	648.7	650.3	647.5	4,286
July 17, 2025	645.5	647.5	647.5	647.5	643.9	2,834
July 16, 2025	640.8	639.3	639.3	644.1	638.9	2,011
July 15, 2025	647.3	645.1	645.1	648.1	644.3	2,453
July 14, 2025	640.4	644.3	644.3	644.3	640	3,552
July 11, 2025	644.6	643.8	643.8	644.6	641.9	3,466
July 10, 2025	643.3	646	646	646	642.9	2,095
July 09, 2025	640.7	642.7	642.7	645.1	640.4	23,610
July 08, 2025	642.4	640.9	640.9	642.6	639.6	2,150
July 07, 2025	642.9	642.4	642.4	645.7	642.1	1,086

iShares VII PLC - iShares MSCI USA UCITS ETF USD (Acc) (CSUS.L) LSE