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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.25	12.27	12.27	12.27	12.24	17,050
December 03, 2025	12.18	12.21	12.21	12.21	12.18	4,740
December 02, 2025	12.19	12.14	12.14	12.22	12.14	5,945
December 01, 2025	12.17	12.24	12.24	12.24	12.15	82,873
November 28, 2025	12.19	12.25	12.25	12.25	12.16	45,434
November 27, 2025	12.17	12.15	12.15	12.17	12.15	566
November 26, 2025	12.1	12.17	12.17	12.18	12.08	198,947
November 25, 2025	11.9	12.06	12.06	12.06	11.9	112,505
November 24, 2025	11.89	11.91	11.91	11.92	11.82	16,696
November 21, 2025	11.64	11.77	11.77	11.77	11.64	8,807
November 20, 2025	11.81	11.78	11.78	11.93	11.78	25,345
November 19, 2025	11.82	11.72	11.72	11.83	11.72	7,004
November 18, 2025	11.76	11.78	11.78	11.78	11.71	3,939
November 17, 2025	11.99	11.93	11.93	12.01	11.93	64,271
November 14, 2025	12.04	12.04	12.04	12.11	11.96	32,802
November 13, 2025	12.25	12.16	12.16	12.25	12.16	6,974
November 12, 2025	12.23	12.26	12.26	12.3	12.21	32,441
November 11, 2025	12.17	12.2	12.2	12.21	12.16	5,344
November 10, 2025	12.12	12.08	12.08	12.15	12.08	21,865
November 07, 2025	12.02	11.95	11.95	12.02	11.92	62,641
November 06, 2025	12.03	12	12	12.1	11.99	35,768
November 05, 2025	12.01	12.03	12.03	12.03	11.98	10,723
November 04, 2025	11.98	12.02	12.02	12.05	11.95	65,266
November 03, 2025	12.19	12.06	12.06	12.19	12	26,694
October 31, 2025	12.03	12.07	12.07	12.1	12	86,402
October 30, 2025	12.08	12.1	12.1	12.14	12.01	54,855
October 29, 2025	12.19	12.19	12.19	12.19	12.14	7,258
October 28, 2025	12.28	12.22	12.22	12.29	12.18	5,392
October 27, 2025	12.35	12.28	12.28	12.35	12.28	13,538
October 24, 2025	12.24	12.31	12.31	12.32	12.24	12,292
October 23, 2025	12.17	12.18	12.18	12.18	12.15	67,772
October 22, 2025	12.26	12.2	12.2	12.26	12.19	19,691
October 21, 2025	12.16	12.25	12.25	12.25	12.13	17,752
October 20, 2025	12.08	12.14	12.14	12.16	12.08	75,012
October 17, 2025	11.9	11.97	11.97	12.02	11.84	128,096
October 16, 2025	12.12	12.1	12.1	12.15	12.1	18,809
October 15, 2025	12.12	12.12	12.12	12.23	12.12	50,119
October 14, 2025	11.89	11.99	11.99	11.99	11.85	69,801
October 13, 2025	11.96	11.98	11.98	12	11.91	18,604
October 10, 2025	12.17	11.96	11.96	12.17	11.96	12,743
October 09, 2025	12.22	12.15	12.15	12.23	12.15	1,555
October 08, 2025	12.2	12.23	12.23	12.23	12.2	13,155
October 07, 2025	12.24	12.18	12.18	12.26	12.18	32,082
October 06, 2025	12.34	12.3	12.3	12.34	12.27	8,276
October 03, 2025	12.25	12.3	12.3	12.3	12.24	32,597
October 02, 2025	12.17	12.16	12.16	12.21	12.15	23,365
October 01, 2025	12.07	12.16	12.16	12.18	12.07	5,937
September 30, 2025	12.16	12.08	12.08	12.16	12.08	13,059
September 29, 2025	12.19	12.14	12.14	12.2	12.14	8,318
September 26, 2025	12.04	12.09	12.09	12.11	12.02	13,327
September 25, 2025	12.15	12.02	12.02	12.15	12.02	18,810
September 24, 2025	12.2	12.18	12.18	12.2	12.18	3,279
September 23, 2025	12.19	12.24	12.24	12.27	12.19	31,860
September 22, 2025	12.17	12.17	12.17	12.18	12.16	111,914
September 19, 2025	12.24	12.16	12.16	12.28	12.16	28,203
September 18, 2025	12.21	12.22	12.22	12.27	12.2	42,877
September 17, 2025	12.15	12.21	12.21	12.22	12.15	9,926
September 16, 2025	12.19	12.11	12.11	12.21	12.11	9,403
September 15, 2025	12.21	12.21	12.21	12.24	12.21	1,253
September 12, 2025	12.26	12.22	12.22	12.27	12.22	10,328

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