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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	9,479	9,456	9,456	9,480	9,377	1,002
November 24, 2025	9,411	9,478.5	9,478.5	9,484	9,370.91	3,250
November 21, 2025	9,274	9,312	9,312	9,328	9,253	3,506
November 20, 2025	9,547.12	9,488	9,488	9,594	9,488	1,700
November 19, 2025	9,352	9,416	9,417	9,467	9,348	8,411
November 18, 2025	9,360	9,366	9,366	9,395	9,287	2,563
November 17, 2025	9,535	9,466	9,466	9,552	9,449	7,127
November 14, 2025	9,486	9,529.5	9,529.5	9,538	9,362	7,009
November 13, 2025	9,690	9,533	9,533	9,696	9,519	2,123
November 12, 2025	9,693	9,672.5	9,672.5	9,736	9,658	634
November 11, 2025	9,640	9,599	9,599	9,647	9,590	2,987
November 10, 2025	9,563	9,549	9,549	9,604	9,541	552
November 07, 2025	9,555.52	9,369	9,369	9,555.52	9,365	1,128
November 06, 2025	9,633	9,532	9,532	9,665	9,520	7,830
November 05, 2025	9,620	9,675	9,675	9,676	9,606	511
November 04, 2025	9,607	9,668	9,668	9,688	9,591	789
November 03, 2025	9,675	9,662	9,662	9,747	9,630	8,997
October 31, 2025	9,685	9,663	9,653	9,753	9,648	3,764
October 30, 2025	9,689	9,696	9,696	9,723	9,655	8,570
October 29, 2025	9,721	9,679.5	9,679.5	9,727	9,659	3,947
October 28, 2025	9,556	9,624	9,624	9,637	9,542	4,746
October 27, 2025	9,556	9,544	9,544	9,566	9,517	1,129
October 24, 2025	9,443.05	9,491	9,493	9,495	9,403	2,808
October 23, 2025	9,332	9,368	9,368	9,369	9,302	692
October 22, 2025	9,396	9,297	9,297	9,403	9,297	2,746
October 21, 2025	9,324.6	9,346	9,346	9,364	9,306	4,099
October 20, 2025	9,257	9,308	9,308	9,317	9,232.45	2,323
October 17, 2025	9,071.61	9,169.5	9,169.5	9,211	9,037	11,131
October 16, 2025	9,272	9,241.5	9,241.5	9,283	9,241.5	945
October 15, 2025	9,281	9,276	9,276	9,348	9,276	5,171
October 14, 2025	9,233	9,253	9,253	9,266	9,086	6,607
October 13, 2025	9,246	9,271	9,271	9,274	9,206	8,486
October 10, 2025	9,414	9,226	9,226	9,458	9,226	4,861
October 09, 2025	9,385	9,398	9,398	9,401	9,367.7	3,028
October 08, 2025	9,329	9,347	9,347	9,348	9,294	1,181
October 07, 2025	9,300	9,276	9,276	9,349	9,276	401
October 06, 2025	9,315	9,289	9,289	9,355	9,274	2,406
October 03, 2025	9,314	9,292.5	9,292.5	9,317	9,274.06	2,129
October 02, 2025	9,247	9,275	9,275	9,293.64	9,229	2,995
October 01, 2025	9,151	9,217	9,217	9,217	9,141	3,151
September 30, 2025	9,202	9,184.5	9,184.5	9,210	9,180	3,640
September 29, 2025	9,223	9,211.5	9,211.5	9,248	9,209.66	865
September 26, 2025	9,231	9,177.5	9,177.5	9,231	9,162	2,382
September 25, 2025	9,161	9,202	9,202	9,204	9,131	3,014
September 24, 2025	9,182	9,189	9,189	9,230	9,175	570
September 23, 2025	9,211	9,197.5	9,197.5	9,240	9,187	2,222
September 22, 2025	9,169	9,188	9,188	9,195	9,142	10,439
September 19, 2025	9,117	9,150	9,150	9,171	9,113	3,211
September 18, 2025	9,063	9,104.5	9,104.5	9,118	9,042	1,890
September 17, 2025	8,987	8,969	8,969	9,007	8,968	2,532
September 16, 2025	9,021	8,985	8,985	9,041	8,978	4,037
September 15, 2025	9,027.4	9,026.5	9,026.5	9,039	8,991	3,740

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