iShares MSCI USA Mid-Cap Equal Weight UCITS ETF Accum Shs USD - IUSF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	919	906.25	906.25	919	906	6,450
November 06, 2025	923.5	915.5	915.5	925.85	914.75	46,514
November 05, 2025	920	922.5	922.5	923.04	918.38	12,004
November 04, 2025	916.75	921.25	921.25	922.75	914	30,481
November 03, 2025	923.5	917.25	917.25	924.75	910.58	14,956
October 31, 2025	915.75	918.5	918.5	921.75	912.07	36,244
October 30, 2025	916	921	921	922.22	913.5	42,122
October 29, 2025	924.25	920.5	920.5	924.25	918.53	1,356
October 28, 2025	921	920	920	923.5	918.17	1,505
October 27, 2025	926.75	921.38	921.38	928.5	920.75	3,282
October 24, 2025	920.5	925.88	925.88	926.75	919.11	1,667
October 23, 2025	912.75	914	914	916.44	909.78	59,337
October 22, 2025	919.25	911.88	911.88	920.75	911.88	31,958
October 21, 2025	908.5	915	915	916.96	907.75	8,993
October 20, 2025	898	904.75	904.75	906.65	898	85,382
October 17, 2025	884	894	894	896.99	881.25	75,192
October 16, 2025	904.25	901.38	901.38	904.96	900.75	2,169
October 15, 2025	907.83	906.5	906.5	912.98	906.25	51,796
October 14, 2025	894.75	901.5	901.5	902.5	892.82	47,183
October 13, 2025	894.25	898.5	898.5	898.5	893.05	9,255
October 10, 2025	914.5	895.5	895.5	915.75	895.5	1,170
October 09, 2025	914.22	914.25	914.25	916.75	910.99	7,231
October 08, 2025	906.42	911.5	911.5	911.5	906	108,596
October 07, 2025	909.51	905.63	905.63	916	905.63	51,024
October 06, 2025	915.29	911.5	911.5	916.78	908.25	7,436
October 03, 2025	912.75	913.5	913.5	916.48	910.25	21,940
October 02, 2025	899.75	907.13	907.13	908.24	899.75	40,827
October 01, 2025	895.5	902	902	902	895.25	93,148
September 30, 2025	904.12	898.13	898.13	904.34	896.58	12,445
September 29, 2025	905.77	904	904.25	908.58	902.23	1,315
September 26, 2025	901.68	902	902	904.72	899.3	16,966
September 25, 2025	901.75	899.38	899.38	907	898	13,513
September 24, 2025	903.77	904.88	904.88	907.75	903.75	1,382
September 23, 2025	902.68	905.63	905.63	907.97	901.43	25,763
September 22, 2025	904.45	900.75	900.75	905	900.14	46,166
September 19, 2025	905.7	902.25	902.25	910.25	902.25	29,302
September 18, 2025	896.71	901.75	901.75	903.92	895	34,253
September 17, 2025	890.25	893.25	893.25	894.5	889.5	7,552
September 16, 2025	893.5	887.25	887.25	895.75	886.4	9,339
September 15, 2025	900	897.25	897.25	900.5	896.82	14,773
September 12, 2025	906.25	901.5	901.5	907.25	901.4	11,362
September 11, 2025	897	902.38	902.38	903	883.31	6,265
September 10, 2025	896.75	893.13	893.13	899.43	892.25	21,356
September 09, 2025	900.46	897.25	897.25	900.46	893.83	3,410
September 08, 2025	903.81	899	897.52	904	893.75	18,214
September 05, 2025	904.1	898.38	898.38	904.1	898.38	1,930
September 04, 2025	897.35	899.63	899.63	899.63	895.02	20,501
September 03, 2025	900.56	892.38	892.38	900.56	892.38	7,111
September 02, 2025	896.5	896.75	896.75	903.26	896.25	17,978
September 01, 2025	898.03	897.38	897.38	899.5	895.85	5,968
August 29, 2025	901.09	897.13	897.13	903.75	896.75	8,933
August 28, 2025	902.24	896	896	904.25	896	3,590
August 27, 2025	899.25	900.5	900.5	904	899.25	7,531
August 26, 2025	896.67	894.38	894.38	898.48	894.38	43,648
August 22, 2025	889.24	900.75	900.75	901.75	889.24	19,399
August 21, 2025	888.25	887.13	887.13	888.25	883	66,458
August 20, 2025	885.25	885.5	885.5	887.64	881.86	5,766
August 19, 2025	881.33	888	888	889.43	880.08	2,231
August 18, 2025	885.25	883	883	885.25	879.4	12,803
August 15, 2025	886.25	878.75	878.75	886.25	878.5	3,778

iShares MSCI USA Mid-Cap Equal Weight UCITS ETF Accum Shs USD (IUSF.L) LSE