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

671.10

+4.2(+0.63%)

Updated at September 08 04:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025672.1666.9666.9673.1664.51,778
September 04, 2025664.9667.3667.3667.5664.94,872
September 03, 2025662.5663.7663.7665.3661.82,794
September 02, 2025666.1657657666.1656.712,573
September 01, 2025666.1667667670.5665.9501
August 29, 2025669.9665.4665.4670.1664.75,110
August 28, 2025669668.5668.5669.4667.48,636
August 27, 2025667667.7667.7667.8666.097,814
August 26, 2025662.9663.5663.5664.4661.83,883
August 22, 2025655.1667.6667.6667.6655.13,712
August 21, 2025659.1658658659.2655.37,880
August 20, 2025659.1657.2657.2659.8653.53,671
August 19, 2025663.9662.8662.8665.1660.62,355
August 18, 2025663.7663.7663.7667663.28,508
August 15, 2025668664.7664.7668.2664.4995
August 14, 2025665664.3664.3666.1662.810,893
August 13, 2025668.5664.5664.5668.5663.822,484
August 12, 2025657.6661.9661.9661.9656.12,618
August 11, 2025659.5658.3658.3662.5657.9626
August 08, 2025654.5656.8656.8658.2654.5946
August 07, 2025655.6653.5653.5659.1653.41,799
August 06, 2025651.5653.4653.4653.4649.61,527
August 05, 2025654.1649649654.2648.91,942
August 04, 2025645.1650.1650.1650.86456,326
August 01, 2025651.8642.1642.1651.9640.76,256
July 31, 2025661.9658.6658.6664.2657.15,731
July 30, 2025657.3656.6656.6661.1656.53,003
July 29, 2025659656.3656.3661.3656.33,230
July 28, 2025661.1658.4658.4661.1657.62,414
July 25, 2025656.4657657657.1655.62,797
July 24, 2025655656.3656.3656.8654.41,426
July 23, 2025651.6651.5651.5652.9650.64,508
July 22, 2025649.2648.9648.9649.9647689
July 21, 2025649.8652.5652.5652.8649866
July 18, 2025650.2648.7648.7650.3647.54,286
July 17, 2025645.5647.5647.5647.5643.92,834
July 16, 2025640.8639.3639.3644.1638.92,011
July 15, 2025647.3645.1645.1648.1644.32,453
July 14, 2025640.4644.3644.3644.36403,552
July 11, 2025644.6643.8643.8644.6641.93,466
July 10, 2025643.3646646646642.92,095
July 09, 2025640.7642.7642.7645.1640.423,610
July 08, 2025642.4640.9640.9642.6639.62,150
July 07, 2025642.9642.4642.4645.7642.11,086
July 04, 2025644.1642.6642.6644.5641.8478
July 03, 2025641.9646.4646.4646.4641.42,234
July 02, 2025640.8639.8639.8641.9637.34,583
July 01, 2025638637.5637.5638.2636.83,732
June 30, 2025638637.2637.2640.2636.41,820
June 27, 2025634.1636.1636.1636.1633.31,011
June 26, 2025628.6630.5630.5631627.83,923
June 25, 2025627.3626.7626.7629.1626.41,427
June 24, 2025625.8625.8625.8627.5623.13,931
June 23, 2025613.2616.2616.2617.5612.94,873
June 20, 2025614.5615.6615.6618.8613.12,229
June 19, 2025613.3609.9609.9615.4609.41,527
June 18, 2025616.9618.3618.3619.3615.53,085
June 17, 2025617.8618.3618.3619.5616.71,768
June 16, 2025617.1621621622.2615.73,981
June 13, 2025612.9618.4618.4618.4610.75,040