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
February 20, 2026	15.3	15.27	15.27	15.34	15.27	15,762
February 19, 2026	15.21	15.22	15.22	15.25	15.21	3,634
February 18, 2026	15.29	15.31	15.31	15.31	15.28	137,592
February 17, 2026	15.17	15.17	15.17	15.17	15.17	1,420
February 16, 2026	15.17	15.17	15.17	15.17	15.17	8
February 13, 2026	15.13	15.22	15.22	15.22	15.12	90,967
February 12, 2026	15.48	15.25	15.25	15.51	15.25	108,337
February 11, 2026	15.43	15.46	15.46	15.46	15.42	36,192
February 10, 2026	15.6	15.51	15.51	15.6	15.51	7
February 09, 2026	15.45	15.61	15.61	15.61	15.4	70,763
February 06, 2026	15.21	15.35	15.21	15.35	15.21	46,536
February 05, 2026	15.22	15.18	15.18	15.26	15.09	26,153
February 04, 2026	15.36	15.34	15.34	15.36	15.28	37,457
February 03, 2026	15.51	15.35	15.35	15.51	15.35	3,338
February 02, 2026	15.26	15.49	15.49	15.51	15.26	25,043
January 30, 2026	15.37	15.41	15.41	15.44	15.37	147,733
January 29, 2026	15.54	15.37	15.37	15.54	15.37	29,094
January 28, 2026	15.58	15.58	15.58	15.58	15.58	8,534
January 27, 2026	15.45	15.48	15.48	15.48	15.45	1,568
January 26, 2026	15.23	15.42	15.42	15.42	15.22	2,273
January 23, 2026	15.22	15.27	15.27	15.27	15.2	368
January 22, 2026	15.29	15.4	15.4	15.4	15.25	63,515
January 21, 2026	14.98	15.19	15.19	15.19	14.98	207,434
January 20, 2026	15.24	15.16	15.16	15.24	15.11	33,558
January 19, 2026	15.3	15.19	15.19	15.3	15.16	2,642
January 16, 2026	15.45	15.48	15.48	15.48	15.45	600
January 15, 2026	15.45	15.59	15.59	15.59	15.45	6,613
January 14, 2026	15.51	15.39	15.39	15.51	15.38	1,149
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

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