iShares MSCI USA UCITS ETF (CSUS.L) LSE
679.00
-2.2(-0.32%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
679.00
-2.2(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 670.7 | 679 | 679 | 681.8 | 667.8 | 7,673 |
| April 01, 2026 | 679.5 | 681.2 | 681.2 | 681.3 | 676.3 | 7,936 |
| March 31, 2026 | 659.8 | 664.9 | 664.9 | 666.1 | 658.6 | 3,130 |
| March 30, 2026 | 659 | 661.1 | 661.1 | 664.9 | 657.8 | 6,525 |
| March 27, 2026 | 671.5 | 661.7 | 661.7 | 671.5 | 661.4 | 10,047 |
| March 26, 2026 | 678.6 | 673.3 | 673.3 | 679 | 673.3 | 8,107 |
| March 25, 2026 | 682.2 | 682.3 | 682.3 | 684.8 | 679.6 | 3,206 |
| March 24, 2026 | 679.9 | 679.3 | 679.3 | 681.6 | 666.6 | 10,275 |
| March 23, 2026 | 666.1 | 680 | 680 | 690.7 | 665.1 | 3,757 |
| March 20, 2026 | 683.4 | 676.5 | 676.5 | 683.8 | 675 | 3,159 |
| March 19, 2026 | 682.4 | 680.3 | 680.3 | 684.3 | 677.6 | 4,499 |
| March 18, 2026 | 696.4 | 688.7 | 688.7 | 697.2 | 688.3 | 1,352 |
| March 17, 2026 | 689 | 693.8 | 693.8 | 696.7 | 688.2 | 1,078 |
| March 16, 2026 | 687.5 | 689.9 | 689.9 | 694.1 | 686.3 | 6,048 |
| March 13, 2026 | 686.1 | 686.6 | 686.6 | 693.4 | 684.8 | 8,164 |
| March 12, 2026 | 695.8 | 691.9 | 691.9 | 696.7 | 689.68 | 10,422 |
| March 11, 2026 | 700.5 | 698.4 | 698.4 | 701.7 | 696.1 | 33,812 |
| March 10, 2026 | 702.8 | 704.5 | 704.5 | 704.5 | 697.6 | 7,937 |
| March 09, 2026 | 684.8 | 693.4 | 693.4 | 693.8 | 684.2 | 10,122 |
| March 06, 2026 | 705.7 | 696.6 | 696.6 | 705.7 | 692.7 | 12,511 |
| March 05, 2026 | 707 | 702.9 | 702.9 | 709.7 | 702 | 364,772 |
| March 04, 2026 | 701.2 | 708 | 708 | 709 | 687.2 | 34,423 |
| March 03, 2026 | 701.8 | 698.4 | 698.4 | 701.8 | 691.9 | 6,445 |
| March 02, 2026 | 697.8 | 706.3 | 706.3 | 707.9 | 697.46 | 3,156 |
| February 27, 2026 | 711.1 | 708.9 | 708.9 | 713.6 | 704.6 | 6,551 |
| February 26, 2026 | 715.5 | 711.5 | 711.5 | 717.3 | 707.7 | 50,335 |
| February 25, 2026 | 710.5 | 714.4 | 714.4 | 714.43 | 710.5 | 14,644 |
| February 24, 2026 | 706 | 708.1 | 708.1 | 709.1 | 702.5 | 5,211 |
| February 23, 2026 | 708.4 | 705.1 | 705.1 | 712.5 | 703.5 | 4,803 |
| February 20, 2026 | 709.9 | 710.4 | 0 | 712.28 | 705.2 | 3,974 |
| February 19, 2026 | 710.7 | 708.6 | 0 | 711.3 | 706.2 | 5,264 |
| February 18, 2026 | 707.6 | 711.8 | 0 | 712.1 | 706.3 | 6,528 |
| February 17, 2026 | 702.6 | 704.6 | 0 | 706 | 698.6 | 5,023 |
| February 16, 2026 | 706.7 | 704.1 | 0 | 708.1 | 704 | 26,645 |
| February 13, 2026 | 703.8 | 706.8 | 0 | 707.1 | 701.8 | 149,021 |
| February 12, 2026 | 718.4 | 707.5 | 0 | 719 | 707.4 | 32,130 |
| February 11, 2026 | 717.5 | 716 | 0 | 720.7 | 713.5 | 4,590 |
| February 10, 2026 | 718.1 | 718.5 | 0 | 720.4 | 716.8 | 5,677 |
| February 09, 2026 | 714.7 | 718.1 | 0 | 718.3 | 711.4 | 1,367 |
| February 06, 2026 | 699.3 | 711 | 0 | 711 | 698.2 | 2,369 |
| February 05, 2026 | 709.9 | 703.2 | 0 | 711 | 698.5 | 8,965 |
| February 04, 2026 | 714.8 | 710.3 | 0 | 715.2 | 709.8 | 12,606 |
| February 03, 2026 | 721.5 | 714.5 | 0 | 721.7 | 714.1 | 7,728 |
| February 02, 2026 | 708.5 | 719.3 | 0 | 720.2 | 708.3 | 11,409 |
| January 30, 2026 | 711.7 | 714.8 | 0 | 717.6 | 711.1 | 5,619 |
| January 29, 2026 | 722.4 | 712.5 | 0 | 725.1 | 709.2 | 22,677 |
| January 28, 2026 | 723.3 | 720.1 | 0 | 723.5 | 720.1 | 3,971 |
| January 27, 2026 | 719.7 | 721 | 0 | 722.7 | 718.2 | 4,090 |
| January 26, 2026 | 713.3 | 717.5 | 0 | 718 | 711.4 | 4,305 |
| January 23, 2026 | 714.7 | 714.1 | 0 | 715.6 | 711.7 | 4,165 |
| January 22, 2026 | 711.9 | 714.5 | 0 | 715.5 | 711.72 | 2,911 |
| January 21, 2026 | 704.1 | 708 | 0 | 709.3 | 699.9 | 3,264 |
| January 20, 2026 | 707 | 708.5 | 0 | 708.9 | 703.3 | 19,031 |
| January 19, 2026 | 709.8 | 709.2 | 0 | 710.7 | 707.3 | 18,363 |
| January 16, 2026 | 719.5 | 718 | 0 | 719.8 | 715.2 | 9,440 |
| January 15, 2026 | 716.3 | 719.9 | 0 | 720.1 | 715.9 | 5,356 |
| January 14, 2026 | 717.7 | 713.9 | 0 | 718.1 | 711.3 | 76,269 |
| January 13, 2026 | 719.5 | 719.2 | 0 | 721 | 717.5 | 2,055 |
| January 12, 2026 | 715 | 719.5 | 0 | 719.5 | 713.5 | 2,854 |
| January 09, 2026 | 715 | 717.6 | 0 | 718.7 | 714.4 | 4,863 |