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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	129.48	129.38	129.38	129.52	129.38	1,443
January 12, 2026	128.74	128.74	128.74	128.74	128.74	25
January 09, 2026	128.62	129.06	129.06	129.06	128.54	1,141
January 08, 2026	128.48	128.48	128.48	128.48	128.48	5
January 07, 2026	128.9	128.9	128.9	128.9	128.9	14
January 06, 2026	128.28	128.28	128.28	128.28	128.28	0
January 05, 2026	127.66	127.72	127.72	127.72	127.66	4,763
December 30, 2025	128.12	128.12	128.12	128.12	128.12	58
December 29, 2025	128.4	128.16	128.16	128.4	128.16	1,465
December 23, 2025	127.64	127.64	127.64	127.64	127.64	30
December 22, 2025	127.64	127.64	127.64	127.64	127.64	142
December 19, 2025	126.78	126.78	126.78	126.78	126.78	0
December 18, 2025	125.36	125.58	125.58	125.58	125.36	465
December 17, 2025	126.48	125.96	125.96	126.48	125.96	1,632
December 16, 2025	125.92	125.92	125.92	125.92	125.92	0
December 15, 2025	127	127	127	127	127	134
December 12, 2025	126.42	126.42	126.42	126.42	126.42	0
December 11, 2025	127.4	127.4	127.4	127.4	127.4	0
December 10, 2025	127.34	127.34	127.13	127.34	127.34	100
December 09, 2025	127.34	127.34	127.34	127.34	127.34	4,904
December 08, 2025	127.34	127.34	127.34	127.34	127.34	0
December 05, 2025	127.4	127.2	127.2	127.4	127.2	689
December 04, 2025	127.4	127.2	127.2	127.4	127.2	104
December 03, 2025	127.12	127.12	127.12	127.12	127.12	0
December 02, 2025	126.54	126.54	126.54	126.54	126.54	108
December 01, 2025	126.38	126.64	126.64	126.84	126.22	388
November 28, 2025	126.34	127.06	127.06	127.06	126.34	330
November 27, 2025	126.54	126.54	126.54	126.54	126.54	11
November 26, 2025	125.92	125.92	125.92	125.92	125.92	108
November 25, 2025	124.28	124.42	124.42	124.48	124.28	780
November 24, 2025	122.7	122.7	122.7	122.7	122.7	170
November 21, 2025	123.02	123.02	123.02	123.02	123.02	2,237
November 20, 2025	123.02	123.02	123.02	123.02	123.02	2,237
November 19, 2025	122.82	123.02	123.02	123.02	122.82	180
November 18, 2025	123.38	123.38	123.38	123.38	123.38	292
November 17, 2025	125.68	125.68	125.68	125.68	125.68	2,348
November 14, 2025	124.8	124.8	124.8	124.8	124.8	246
November 13, 2025	125.86	125.86	125.86	125.86	125.86	0
November 12, 2025	127.3	127.3	127.3	127.3	127.3	70
November 11, 2025	126.54	126.54	126.54	126.54	126.54	646
November 10, 2025	125.74	125.86	125.86	126.3	125.74	1,185
November 07, 2025	124.12	124.12	124.12	124.12	124.12	314
November 06, 2025	126.06	125.56	125.56	126.06	125.4	1,554
November 05, 2025	125.4	125.4	125.4	125.4	125.4	162
November 04, 2025	125.94	125.94	125.94	125.94	125.94	2,795
November 03, 2025	127.5	127.5	127.5	127.5	127.5	180
October 31, 2025	126.94	126.94	126.94	126.94	126.94	846
October 30, 2025	127.3	127.3	127.3	127.3	127.3	0
October 29, 2025	128.28	128.28	128.28	128.28	128.28	29
October 28, 2025	127.52	127.56	127.56	127.56	127.52	485
October 27, 2025	127.24	127.24	127.24	127.24	127.24	0
October 24, 2025	125.42	126.1	126.1	126.2	125.32	207
October 23, 2025	124.8	124.8	124.8	124.8	124.8	0
October 22, 2025	125.22	125.22	125.22	125.22	125.22	7,436
October 21, 2025	124.86	124.86	124.86	124.86	124.86	6,315
October 20, 2025	124.94	124.94	124.94	124.94	124.94	0
October 17, 2025	122.12	122.7	122.7	122.7	121.8	2,920
October 16, 2025	124.2	124.22	124.22	124.42	123.9	500
October 15, 2025	124.2	124.22	124.22	124.42	123.9	4,112
October 14, 2025	122.5	123.02	123.02	123.02	121.88	3,480

iShares MSCI North America UCITS ETF (INAA.SW) SIX