iShares Edge MSCI USA Multifactor UCITS ETF USD (Acc) - IFSU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.59	15.5	15.5	15.59	15.47	470
January 12, 2026	15.51	15.5	15.5	15.51	15.42	6,602
January 09, 2026	15.5	15.5	15.5	15.52	15.48	5,841
January 08, 2026	15.48	15.55	15.55	15.55	15.45	18,751
January 07, 2026	15.5	15.54	15.54	15.54	15.5	22
January 06, 2026	15.36	15.46	15.46	15.51	15.36	12,484
January 05, 2026	15.51	15.58	15.58	15.58	15.51	34,489
January 02, 2026	15.61	15.34	15.34	15.61	15.34	445
December 31, 2025	15.46	15.46	15.46	15.46	15.46	0
December 30, 2025	15.38	15.5	15.5	15.5	15.38	4
December 29, 2025	15.58	15.5	15.5	15.58	15.48	6,355
December 24, 2025	15.51	15.51	15.51	15.51	15.51	5,760
December 23, 2025	15.41	15.45	15.45	15.46	15.39	4,848
December 22, 2025	15.43	15.53	15.53	15.53	15.43	8,774
December 19, 2025	15.24	15.33	15.33	15.35	15.24	20,997
December 18, 2025	15.16	15.31	15.31	15.31	15.16	66,886
December 17, 2025	15.25	15.15	15.15	15.25	15.15	20,175
December 16, 2025	15.32	15.24	15.24	15.33	15.24	93,250
December 15, 2025	15.38	15.38	15.38	15.38	15.38	36,735
December 12, 2025	15.57	15.37	15.37	15.57	15.36	23,025
December 11, 2025	15.52	15.49	15.49	15.52	15.49	1,274
December 10, 2025	15.4	15.44	15.44	15.44	15.37	19,885
December 09, 2025	15.47	15.47	15.47	15.47	15.47	350
December 08, 2025	15.58	15.45	15.45	15.58	15.45	2
December 05, 2025	15.51	15.47	15.47	15.51	15.46	13,013
December 04, 2025	15.39	15.41	15.41	15.41	15.39	648
December 03, 2025	15.37	15.37	15.37	15.37	15.37	24,365
December 02, 2025	15.4	15.34	15.34	15.41	15.32	2,255
December 01, 2025	15.33	15.37	15.37	15.39	15.31	6,705
November 28, 2025	15.38	15.42	15.42	15.42	15.38	4,685
November 27, 2025	15.32	15.37	15.37	15.37	15.32	15,153
November 26, 2025	15.28	15.41	15.41	15.41	15.28	75,902
November 25, 2025	15.06	15.13	15.13	15.13	15.06	3,766
November 24, 2025	14.95	15.14	15.14	15.14	14.9	11,082
November 21, 2025	14.69	14.76	14.76	14.78	14.69	26,259
November 20, 2025	15.16	15.13	15.13	15.2	15.1	36,411
November 19, 2025	14.91	14.92	14.92	15	14.91	52,343
November 18, 2025	14.94	14.91	14.91	14.94	14.77	45,902
November 17, 2025	15.25	15.08	15.08	15.25	15.06	63,814
November 14, 2025	15.04	15.19	15.19	15.19	15.04	22
November 13, 2025	15.27	15.29	15.29	15.29	15.27	71,910
November 12, 2025	15.38	15.38	15.38	15.38	15.38	0
November 11, 2025	15.34	15.32	15.32	15.34	15.32	30
November 10, 2025	15.27	15.22	15.22	15.27	15.22	19,571
November 07, 2025	15.07	14.96	14.96	15.07	14.96	7,163
November 06, 2025	15.27	15.15	15.15	15.27	15.11	47,236
November 05, 2025	15.26	15.29	15.29	15.29	15.26	10,954
November 04, 2025	15.34	15.29	15.29	15.34	15.29	4,608
November 03, 2025	15.53	15.4	15.4	15.53	15.4	5
October 31, 2025	15.48	15.4	15.4	15.48	15.4	5,653
October 30, 2025	15.56	15.53	15.53	15.56	15.53	0
October 29, 2025	15.59	15.56	15.56	15.59	15.52	6,331
October 28, 2025	15.44	15.48	15.48	15.49	15.44	564
October 27, 2025	15.45	15.41	15.41	15.45	15.41	17
October 24, 2025	15.25	15.25	15.25	15.25	15.25	2
October 23, 2025	15.1	15.11	15.11	15.11	15.09	17,058
October 22, 2025	15.14	15.03	15.03	15.14	15.14	0
October 21, 2025	15.1	15.1	15.1	15.1	15.1	0
October 20, 2025	15.01	15.07	15.07	15.07	15.01	1
October 17, 2025	14.79	14.79	14.79	14.8	14.79	578

iShares Edge MSCI USA Multifactor UCITS ETF USD (Acc) (IFSU.L) LSE