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
February 20, 2026	946.67	942.75	942.75	949.75	940.56	16,385
February 19, 2026	944.38	942.63	942.63	948.24	942.04	36,406
February 18, 2026	934.49	942	942	943.96	932.25	74,182
February 17, 2026	932.24	933.25	933.25	935.38	929.51	15,540
February 16, 2026	925.25	930.5	930.5	936.5	925.25	4,618
February 13, 2026	920.46	929.5	929.5	929.5	917.75	73,923
February 12, 2026	939.36	924.25	924.25	940.5	924.25	8,376
February 11, 2026	938	932.5	932.5	944.25	932.5	13,129
February 10, 2026	930.72	939.25	939.25	939.5	930.66	22,485
February 09, 2026	936	931.63	931.63	938.5	927.58	8,125
February 06, 2026	924	928.25	928.25	928.25	917.75	9,885
February 05, 2026	923.63	920.63	920.63	929.64	920.24	18,966
February 04, 2026	910.51	920.88	920.88	920.88	908.75	39,973
February 03, 2026	915.29	911.25	911.25	917.75	911.25	18,386
February 02, 2026	904.12	916.25	916.25	916.92	904.12	47,366
January 30, 2026	902.77	904.25	904.25	907.83	900.25	920,695
January 29, 2026	914.1	906.5	906.5	916.47	906.5	35,560
January 28, 2026	918.58	917.75	917.75	920.63	915.75	12,405
January 27, 2026	927.86	917.5	917.5	929	917.5	14,322
January 26, 2026	927	925.88	925.88	930.5	925	9,990
January 23, 2026	944.45	932.63	932.63	947	932.63	11,460
January 22, 2026	947.94	946.63	946.63	954.43	946.04	24,531
January 21, 2026	934.55	942.75	942.75	944.79	933.59	15,340
January 20, 2026	934.45	937.88	937.88	938.99	930.03	15,161
January 19, 2026	946.77	940.75	940.75	948.25	940.25	14,021
January 16, 2026	958.5	954.25	954.25	958.5	949.77	9,725
January 15, 2026	947.34	957.75	957.75	958.56	947.34	23,928
January 14, 2026	944.5	945.25	945.25	946.24	941.02	3,053
January 13, 2026	942.25	942	942	946.5	940.74	27,834
January 12, 2026	940.24	942	942	945	939.04	8,121
January 09, 2026	942.5	946.25	946.25	947.96	941.48	4,831
January 08, 2026	932	940.25	940.25	940.5	929.48	29,619
January 07, 2026	940.42	934.38	934.38	941.25	932.25	12,692
January 06, 2026	922.36	930.38	930.38	931.75	919.28	6,845
January 05, 2026	918.5	922.38	922.38	924.87	917.27	5,367
January 02, 2026	914.25	914	914	917	909.97	4,417
December 31, 2025	919.75	919.75	919.75	921.75	919.75	331
December 30, 2025	920	921.63	921.63	921.97	920	10,324
December 29, 2025	922	919	919	924.5	919	7,646
December 24, 2025	918.5	917.5	917.5	918.96	917	14,658
December 23, 2025	922.19	918.88	918.88	924.25	917.86	17,921
December 22, 2025	930	926	926	930	921.23	8,437
December 19, 2025	920.94	924.5	924.5	924.5	917.5	11,453
December 18, 2025	918.25	922.75	922.75	923.5	916.85	19,563
December 17, 2025	922	917	917	926.5	917	176,501
December 16, 2025	925.25	916	916	925.25	915.62	3,976
December 15, 2025	931	924	924	931.75	921.95	5,085
December 12, 2025	936.99	928.25	928.25	939.32	928.25	12,620
December 11, 2025	923.65	928	928	928	923.31	4,833
December 10, 2025	917.65	920.5	920.5	920.5	914.94	1,088
December 09, 2025	920.75	921.25	921.25	922.18	916.75	6,046
December 08, 2025	924.4	921.25	921.25	927.25	920.25	11,201
December 05, 2025	920.58	926.38	926.38	926.38	917.5	2,286
December 04, 2025	918.93	917.5	917.5	919.5	915.5	6,928
December 03, 2025	919.56	915	915	920.25	913.5	2,746
December 02, 2025	921.8	920.75	920.75	926.5	919.48	3,312
December 01, 2025	921	923.75	923.75	924.25	916.04	3,470
November 28, 2025	926	925.75	925.75	926.75	920.75	2,018
November 27, 2025	919.59	916.75	916.75	920.59	916.34	2,977
November 26, 2025	915.65	919.75	919.75	920.58	915.29	13,034

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