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
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
October 16, 2025	14.99	14.96	14.96	15.02	14.96	11,929
October 15, 2025	15.03	15	15	15.08	15	32,136
October 14, 2025	14.82	14.85	14.85	14.88	14.8	6,479
October 13, 2025	14.94	14.92	14.92	14.94	14.92	2
October 10, 2025	15.14	14.91	14.91	15.18	14.91	19,746
October 09, 2025	15.17	15.09	15.09	15.17	15.09	12,114
October 08, 2025	15.15	15.15	15.15	15.15	15.15	40,161
October 07, 2025	15.05	15.05	15.05	15.05	15.05	0
October 06, 2025	15.23	15.14	15.14	15.23	15.12	1,447
October 03, 2025	15.18	15.2	15.2	15.2	15.18	3,311
October 02, 2025	15.18	15.1	15.1	15.18	15.1	28,866
October 01, 2025	14.97	15.1	15.1	15.1	14.97	19,307
September 30, 2025	15.06	15.02	15.02	15.06	15.02	13,288
September 29, 2025	15.09	15.05	15.05	15.09	15.05	6,874
September 26, 2025	14.95	14.97	14.97	15.02	14.95	21,438
September 25, 2025	14.86	14.88	14.88	14.88	14.86	292
September 24, 2025	15.03	15.01	15.01	15.03	15.01	1,164
September 23, 2025	15.08	15.08	15.08	15.08	15.08	0
September 22, 2025	15.01	15.02	15.02	15.02	15.01	600
September 19, 2025	14.95	14.95	14.95	14.95	14.95	0
September 18, 2025	14.93	14.98	14.98	14.99	14.93	11,403
September 17, 2025	14.84	14.86	14.86	14.86	14.84	27,624
September 16, 2025	14.92	14.86	14.86	14.92	14.86	625
September 15, 2025	14.81	14.89	14.89	14.89	14.81	6
September 12, 2025	14.89	14.86	14.86	14.89	14.86	810

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