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

12.22

+0.07(+0.58%)

Updated at September 08 08:14AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.16	12.15	12.15	12.26	12.12	52,279
September 04, 2025	12.07	12.09	12.09	12.09	12.03	6,552
September 03, 2025	12.03	12.02	12.02	12.03	12	3,587
September 02, 2025	12.16	12	12	12.16	12	22,384
September 01, 2025	12.15	12.16	12.16	12.17	12.13	11,149
August 29, 2025	12.17	12.13	12.13	12.17	12.13	3,605
August 28, 2025	12.19	12.12	12.12	12.2	12.1	14,826
August 27, 2025	12.11	12.13	12.13	12.13	12.09	18,123
August 26, 2025	12.08	12.06	12.06	12.1	12.06	4,704
August 22, 2025	11.94	12.2	12.2	12.2	11.94	146,748
August 21, 2025	11.94	11.92	11.92	11.94	11.88	53,483
August 20, 2025	11.95	11.93	11.93	11.96	11.92	8,085
August 19, 2025	11.91	11.99	11.99	12	11.9	11,591
August 18, 2025	11.94	11.94	11.94	11.94	11.92	1,531
August 15, 2025	11.98	11.94	11.94	11.98	11.93	10,727
August 14, 2025	12.04	11.93	11.93	12.07	11.93	20,775
August 13, 2025	11.87	11.96	11.96	11.96	11.87	20,085
August 12, 2025	11.78	11.81	11.81	11.82	11.68	15,780
August 11, 2025	11.79	11.71	11.71	11.79	11.71	12,125
August 08, 2025	11.81	11.77	11.77	11.83	11.77	19,924
August 07, 2025	11.9	11.77	11.77	11.91	11.77	2,351
August 06, 2025	11.89	11.84	11.84	11.9	11.8	17,615
August 05, 2025	11.91	11.81	11.81	11.91	11.81	7,100
August 04, 2025	11.82	11.85	11.85	11.85	11.75	43,228
August 01, 2025	11.85	11.66	11.66	11.85	11.59	134,396
July 31, 2025	11.93	11.92	11.92	11.99	11.9	35,703
July 30, 2025	12.03	12	12	12.05	12	17,690
July 29, 2025	12.04	12	12	12.08	12	2,241
July 28, 2025	12.15	12.06	12.06	12.15	12.06	993
July 25, 2025	12.05	12.04	12.04	12.07	12.02	10,561
July 24, 2025	12.07	12.06	12.06	12.08	12.04	4,858
July 23, 2025	12.04	12.02	12.02	12.04	12.02	12,724
July 22, 2025	11.79	11.9	11.9	11.9	11.79	2,568
July 21, 2025	11.88	11.88	11.88	11.89	11.87	372
July 18, 2025	11.86	11.85	11.85	11.86	11.84	8,633
July 17, 2025	11.72	11.79	11.79	11.79	11.7	2,192
July 16, 2025	11.64	11.58	11.58	11.7	11.58	27,048
July 15, 2025	11.83	11.75	11.75	11.83	11.75	5,906
July 14, 2025	11.77	11.81	11.81	11.83	11.76	4,964
July 11, 2025	11.85	11.8	11.8	11.85	11.79	3,632
July 10, 2025	11.83	11.95	11.95	11.96	11.82	19,988
July 09, 2025	11.83	11.79	11.79	11.84	11.79	6,597
July 08, 2025	11.79	11.8	11.8	11.82	11.77	81,776
July 07, 2025	11.83	11.81	11.81	11.84	11.81	5,271
July 04, 2025	11.84	11.79	11.79	11.84	11.78	947
July 03, 2025	11.86	11.88	11.88	11.9	11.86	16,400
July 02, 2025	11.86	11.78	11.78	11.86	11.7	34,687
July 01, 2025	11.7	11.77	11.77	11.77	11.61	43,799
June 30, 2025	11.64	11.61	11.61	11.64	11.61	856
June 27, 2025	11.58	11.6	11.6	11.63	11.58	2,477
June 26, 2025	11.49	11.54	11.54	11.55	11.47	42,670
June 25, 2025	11.57	11.46	11.46	11.57	11.46	5,265
June 24, 2025	11.55	11.54	11.54	11.56	11.49	33,523
June 23, 2025	11.34	11.37	11.37	11.4	11.31	3,919
June 20, 2025	11.32	11.38	11.38	11.41	11.32	51,470
June 19, 2025	11.28	11.22	11.22	11.3	11.22	5,684
June 18, 2025	11.35	11.38	11.38	11.39	11.32	5,777
June 17, 2025	11.34	11.37	11.37	11.4	11.34	13,276
June 16, 2025	11.35	11.4	11.4	11.43	11.33	553
June 13, 2025	11.27	11.37	11.37	11.37	11.26	49,597