iShares MSCI North America UCITS ETF - INAA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9,513	9,474	9,474	9,559	9,427	4,483
February 19, 2026	9,475	9,492	9,492	9,496	9,437	7,570
February 18, 2026	9,400	9,463	9,463	9,468	9,386	5,286
February 17, 2026	9,336	9,377	9,377	9,400	9,302	61,202
February 16, 2026	9,333	9,307	9,307	9,348	9,304	1,124
February 13, 2026	9,310	9,337	9,337	9,350	9,280	74,881
February 12, 2026	9,490	9,350	9,350	9,491	9,350	4,500
February 11, 2026	9,439	9,441	9,441	9,513	9,404	3,464
February 10, 2026	9,455	9,470	9,470	9,498	9,432	31,171
February 09, 2026	9,453	9,455	9,455	9,471	9,396	5,251
February 06, 2026	9,297	9,389	9,388	9,398	9,264	35,544
February 05, 2026	9,377	9,334	9,334	9,427	9,296	14,098
February 04, 2026	9,375	9,372.5	9,372.5	9,388	9,336	2,731
February 03, 2026	9,470	9,377.5	9,377.5	9,490	9,377	2,895
February 02, 2026	9,311	9,467	9,467	9,483	9,307	6,144
January 30, 2026	9,310	9,376	9,376	9,403	9,307	8,847
January 29, 2026	9,407	9,312	9,312	9,430	9,281	1,113
January 28, 2026	9,440	9,413	9,413	9,452	9,406	1,388
January 27, 2026	9,476	9,422	9,422	9,478	9,393	12,690
January 26, 2026	9,414	9,430	9,430	9,444	9,369	1,863
January 23, 2026	9,534	9,478.5	9,478.5	9,542	9,461	2,383
January 22, 2026	9,543	9,531	9,531	9,583	9,525	2,076
January 21, 2026	9,434	9,486	9,486	9,514	9,393	2,940
January 20, 2026	9,445	9,477	9,477	9,482	9,396	3,295
January 19, 2026	9,536	9,502	9,502	9,559	9,488	8,053
January 16, 2026	9,671	9,652	9,652	9,673	9,624	11,891
January 15, 2026	9,595	9,673	9,673	9,683	9,592	2,021
January 14, 2026	9,607	9,552	9,552	9,616	9,524	3,027
January 13, 2026	9,620	9,629	9,629	9,640	9,600	3,871
January 12, 2026	9,575	9,607	9,607	9,612	9,541	493
January 09, 2026	9,578	9,638	9,638	9,643	9,574	3,145
January 08, 2026	9,540	9,569	9,569	9,570	9,540	1,155
January 07, 2026	9,557	9,576.5	9,576.5	9,579	9,545	1,067
January 06, 2026	9,482	9,518	9,518	9,535	9,460	324
January 05, 2026	9,502	9,506	9,506	9,524	9,485	6,766
January 02, 2026	9,507	9,423	9,423	9,528	9,412	1,022
December 31, 2025	9,500	9,506	9,506	9,517	9,487	164
December 30, 2025	9,483.05	9,523	9,523	9,526	9,475	3,338
December 29, 2025	9,531.28	9,493	9,493	9,548	9,487	1,948
December 24, 2025	9,491	9,492	9,492	9,502	9,483	100
December 23, 2025	9,457.36	9,493	9,493	9,500	9,445	1,518
December 22, 2025	9,492	9,496	9,496	9,507	9,461	1,455
December 19, 2025	9,426	9,481	9,481	9,492	9,412	878
December 18, 2025	9,355	9,442	9,442	9,442	9,355	282
December 17, 2025	9,475	9,361	9,361	9,500	9,354	4,140
December 16, 2025	9,419	9,374	9,374	9,420	9,369	5,936
December 15, 2025	9,504	9,484.5	9,484.5	9,526	9,439	6,492
December 12, 2025	9,577	9,473	9,486	9,587	9,466	1,211
December 11, 2025	9,489	9,494	9,494	9,520	9,470	2,357
December 10, 2025	9,551	9,548.5	9,548.5	9,561	9,531	2,384
December 09, 2025	9,556	9,580	9,580	9,586	9,533	354
December 08, 2025	9,599	9,566.5	9,566.5	9,605	9,555	209
December 05, 2025	9,571	9,583	9,583	9,604	9,546	372
December 04, 2025	9,548	9,525	9,525	9,557	9,507	1,786
December 03, 2025	9,592	9,518	9,518	9,602	9,508	2,105
December 02, 2025	9,568	9,632	9,632	9,639	9,565	3,265
December 01, 2025	9,564	9,583.5	9,583.5	9,588	9,519	1,726
November 28, 2025	9,627	9,588	9,588	9,627	9,531	3,438
November 27, 2025	9,559	9,547	9,547	9,573	9,545	658
November 26, 2025	9,557	9,564.5	9,564.5	9,576	9,524	37,221

iShares MSCI North America UCITS ETF (INAA.L) LSE