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
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
November 25, 2025	908.79	914.5	914.5	914.81	905.73	1,311
November 24, 2025	907.02	908	908	909.74	902.97	3,692
November 21, 2025	889	898.75	898.75	898.75	887.24	15,136
November 20, 2025	905.23	901.75	901.75	907.75	901.75	7,271
November 19, 2025	898.04	896.25	896.25	902.3	896.25	13,575
November 18, 2025	892.25	896.5	896.5	896.5	890.3	14,971
November 17, 2025	911.65	905	905	913	902.9	23,940
November 14, 2025	914.25	915.5	915.5	921	907	27,184
November 13, 2025	924.5	920.5	920.5	931.5	919.5	7,186
November 12, 2025	930.25	933.5	933.5	939.9	930.25	6,112
November 11, 2025	927.5	926.25	926.25	928.5	924.75	4,505
November 10, 2025	921.25	918.5	918.5	924.78	918.13	3,140
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

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