iShares Edge MSCI USA Size Factor UCITS ETF - IUSF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	888.5	880.38	880.38	888.5	880.38	20,319
August 13, 2025	878.4	881	881	881	876.5	5,079
August 12, 2025	870.75	874.75	874.75	876.1	867.91	6,315
August 11, 2025	874.49	873	873	878.82	873	8,824
August 08, 2025	880.25	874.5	874.5	881.75	874	13,090
August 07, 2025	884.25	877.5	877.5	890.65	877.5	2,684
August 06, 2025	894	887	887	894.76	883.52	28,774
August 05, 2025	895.88	888.38	888.38	897.5	888	7,328
August 04, 2025	886.25	891.88	891.88	891.88	879.75	287,913
August 01, 2025	899.25	880	880	899.25	873.25	1.07M
July 31, 2025	898	901.75	901.75	908.75	896.75	3,244
July 30, 2025	900.06	903.25	903.25	905.75	899.99	1,117
July 29, 2025	901.75	899.75	899.75	905.82	899.75	3,314
July 28, 2025	906.25	899.75	899.75	907	897.9	730
July 25, 2025	892.7	895.63	895.63	898.09	892.55	4,422
July 24, 2025	888.12	889.88	889.88	892.64	886.75	3,135
July 23, 2025	888.04	886.25	886.25	890	885.54	15,475
July 22, 2025	876.26	881.13	881.13	881.5	874.96	4,183
July 21, 2025	883.63	879.88	879.88	887.5	878.88	5,970
July 18, 2025	883	880.75	880.75	885.75	879.75	18,118
July 17, 2025	874.24	879.5	879.5	880.17	872.36	6,485
July 16, 2025	866.68	859.75	859.75	875.5	859.75	5,654
July 15, 2025	879.98	878.25	878.25	882.67	876.38	7,057
July 14, 2025	873.25	877.75	877.75	878.5	871.25	5,175
July 11, 2025	875.25	873.5	873.5	879.25	872.5	3,199
July 10, 2025	870	881.25	881.25	881.25	868.75	30,819
July 09, 2025	868.18	867.88	867.88	871.75	866.38	29,001
July 08, 2025	863.79	870.5	870.5	873.25	863.25	3,330
July 07, 2025	867.51	865.75	865.75	871.75	865.75	5,556
July 04, 2025	864.63	864.38	864.38	866.75	862.98	12,829
July 03, 2025	868.25	870	870	872.15	866.5	6,947
July 02, 2025	864	865.5	865.5	866.92	861	4,403
July 01, 2025	845.84	859	859	859	844.04	4,795
June 30, 2025	847.07	847.88	847.88	849.54	847.07	2,190
June 27, 2025	845.25	846.88	846.88	847.65	841.5	79,117
June 26, 2025	835.78	839.75	839.75	839.75	834.04	6,934
June 25, 2025	847.75	841.5	841.5	850.5	840.75	3,284
June 24, 2025	850.64	846.88	846.88	851.25	842.29	2,754
June 23, 2025	839.5	842	842	848.83	839.5	3,521
June 20, 2025	837.25	844.25	844.25	845.44	837.25	938
June 19, 2025	844.5	836.75	836.75	844.75	835.83	13,571
June 18, 2025	841.66	844.38	844.38	846	839	29,424
June 17, 2025	838.5	841.5	841.5	843	835	7,101
June 16, 2025	833.82	838.25	838.25	841.5	833.21	3,260
June 13, 2025	834.25	836.13	836.13	838.75	830.75	2,441

iShares Edge MSCI USA Size Factor UCITS ETF (IUSF.L) LSE