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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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