iShares MSCI USA Screened UCITS ETF (GPSA.L) LSE

10.31

+0.002(+0.02%)

Updated at March 13 04:35PM

Currency In GBP

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	10.29	10.31	10.31	10.39	10.27	629,722
March 12, 2026	10.36	10.31	10.31	10.37	10.29	173,152
March 11, 2026	10.4	10.38	10.38	10.43	10.36	677,694
March 10, 2026	10.39	10.43	10.43	10.43	10.34	1.38M
March 09, 2026	10.2	10.3	10.3	10.31	10.2	625,704
March 06, 2026	10.53	10.37	10.37	10.53	10.34	467,275
March 05, 2026	10.56	10.53	10.53	10.58	10.52	129,175
March 04, 2026	10.44	10.56	10.56	10.57	10.44	434,998
March 03, 2026	10.47	10.45	10.45	10.47	10.37	148,320
March 02, 2026	10.39	10.52	10.52	10.54	10.38	493,856
February 27, 2026	10.51	10.49	10.49	10.51	10.41	1.51M
February 26, 2026	10.55	10.5	10.5	10.57	10.45	1.09M
February 25, 2026	10.46	10.53	10.53	10.55	10.46	480,589
February 24, 2026	10.44	10.44	10.44	10.46	10.39	169,056
February 23, 2026	10.45	10.41	10.41	10.51	10.39	559,775
February 20, 2026	10.53	10.51	0	10.53	10.43	368,736
February 19, 2026	10.49	10.49	0	10.51	10.46	728,566
February 18, 2026	10.41	10.49	0	10.49	10.4	837,787
February 17, 2026	10.34	10.39	0	10.41	10.3	334,352
February 16, 2026	10.33	10.3	0	10.35	10.29	201,729
February 13, 2026	10.31	10.34	0	10.35	10.26	962,970
February 12, 2026	10.52	10.35	0	10.53	10.35	307,591
February 11, 2026	10.5	10.48	0	10.57	10.44	716,389
February 10, 2026	10.5	10.52	0	10.54	10.48	353,385
February 09, 2026	10.51	10.51	0	10.51	10.42	435,905
February 06, 2026	10.29	10.43	0	10.43	10.29	647,939
February 05, 2026	10.42	10.37	0	10.47	10.31	951,888
February 04, 2026	10.43	10.4	0	10.43	10.38	344,996
February 03, 2026	10.56	10.44	0	10.58	10.44	349,641
February 02, 2026	10.37	10.57	0	10.57	10.36	101,280
January 30, 2026	10.36	10.46	0	10.48	10.36	237,041
January 29, 2026	10.48	10.36	0	10.5	10.32	22,122
January 28, 2026	10.52	10.5	0	10.54	10.48	383,745
January 27, 2026	10.56	10.51	0	10.57	10.47	177,713
January 26, 2026	10.49	10.51	0	10.52	10.44	487,413
January 23, 2026	10.63	10.55	0	10.64	10.55	127,378
January 22, 2026	10.64	10.63	0	10.69	10.61	220,091
January 21, 2026	10.5	10.59	0	10.6	10.47	102,149
January 20, 2026	10.53	10.57	0	10.57	10.49	303,154
January 19, 2026	10.63	10.59	0	10.64	10.59	83,868
January 16, 2026	10.79	10.77	0	10.8	10.74	485,694
January 15, 2026	10.71	10.8	0	10.81	10.71	148,682
January 14, 2026	10.74	10.66	0	10.74	10.62	118,969
January 13, 2026	10.76	10.77	0	10.79	10.74	289,755
January 12, 2026	10.71	10.75	0	10.75	10.67	324,206
January 09, 2026	10.72	10.78	0	10.79	10.72	322,690
January 08, 2026	10.7	10.71	0	10.72	10.7	103,825
January 07, 2026	10.7	10.74	0	10.74	10.69	49,735
January 06, 2026	10.6	10.66	0	10.67	10.57	321,106
January 05, 2026	10.64	10.64	0	10.66	10.62	1.23M
January 02, 2026	10.63	10.56	0	10.69	10.53	175,252
December 31, 2025	10.64	10.65	0	10.65	10.64	280,467
December 30, 2025	10.63	10.67	0	10.67	10.63	110,318
December 29, 2025	10.68	10.64	0	10.69	10.62	114,498
December 24, 2025	10.64	10.65	0	10.65	10.63	197,157
December 23, 2025	10.59	10.64	0	10.64	10.59	4,127
December 22, 2025	10.64	10.64	0	10.64	10.61	25,344
December 19, 2025	10.55	10.62	0	10.62	10.55	6,460
December 18, 2025	10.47	10.57	0	10.57	10.47	22,593
December 17, 2025	10.62	10.47	0	10.65	10.47	97,499