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

12.72

+0.04(+0.32%)

Updated at February 20 04:07PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.77	12.72	12.72	12.81	12.7	21,886
February 19, 2026	12.67	12.7	12.7	12.76	12.67	12,690
February 18, 2026	12.68	12.76	12.76	12.79	12.66	42,026
February 17, 2026	12.66	12.63	12.63	12.66	12.57	1,103
February 16, 2026	12.73	12.69	12.69	12.73	12.69	415
February 13, 2026	12.54	12.69	12.69	12.69	12.52	86,471
February 12, 2026	12.83	12.6	12.6	12.83	12.6	15,744
February 11, 2026	12.85	12.77	12.77	12.87	12.74	33,437
February 10, 2026	12.77	12.85	12.85	12.85	12.73	28,030
February 09, 2026	12.63	12.74	12.74	12.75	12.63	14,677
February 06, 2026	12.57	12.66	12.66	12.66	12.47	4,804
February 05, 2026	12.63	12.47	12.47	12.63	12.42	21,948
February 04, 2026	12.48	12.57	12.57	12.57	12.47	141,460
February 03, 2026	12.52	12.49	12.49	12.55	12.49	20,329
February 02, 2026	12.41	12.51	12.51	12.52	12.4	28,063
January 30, 2026	12.45	12.4	12.4	12.47	12.4	11,092
January 29, 2026	12.62	12.49	12.49	12.65	12.47	12,735
January 28, 2026	12.65	12.64	12.64	12.67	12.64	3,545
January 27, 2026	12.7	12.64	12.64	12.7	12.64	3,426
January 26, 2026	12.64	12.69	12.69	12.69	12.64	15,913
January 23, 2026	12.76	12.67	12.67	12.76	12.67	18,360
January 22, 2026	12.76	12.77	12.77	12.79	12.76	894,545
January 21, 2026	12.59	12.67	12.67	12.68	12.53	10,477
January 20, 2026	12.62	12.63	12.63	12.65	12.55	8,535
January 19, 2026	12.64	12.64	12.64	12.68	12.64	23,281
January 16, 2026	12.83	12.79	12.79	12.83	12.76	29,882
January 15, 2026	12.75	12.83	12.83	12.83	12.75	11,130
January 14, 2026	12.69	12.71	12.71	12.71	12.65	6,899
January 13, 2026	12.69	12.66	12.66	12.74	12.66	36,263
January 12, 2026	12.66	12.69	12.69	12.7	12.66	8,184
January 09, 2026	12.64	12.69	12.69	12.72	12.64	91,706
January 08, 2026	12.51	12.64	12.64	12.64	12.5	16,936
January 07, 2026	12.69	12.58	12.58	12.7	12.58	41,822
January 06, 2026	12.51	12.56	12.56	12.57	12.47	13,741
January 05, 2026	12.35	12.46	12.46	12.46	12.35	7,566
January 02, 2026	12.33	12.34	12.34	12.34	12.28	3,875
December 31, 2025	12.38	12.4	12.4	12.4	12.38	17,053
December 30, 2025	12.43	12.42	12.42	12.46	12.42	1,268
December 29, 2025	12.46	12.39	12.39	12.47	12.39	19,663
December 24, 2025	12.41	12.41	12.41	12.41	12.39	487
December 23, 2025	12.44	12.38	12.38	12.47	12.38	8,092
December 22, 2025	12.4	12.46	12.46	12.46	12.4	19,463
December 19, 2025	12.28	12.37	12.37	12.37	12.28	18,176
December 18, 2025	12.28	12.36	12.36	12.36	12.27	23,865
December 17, 2025	12.28	12.3	12.3	12.37	12.24	99,831
December 16, 2025	12.39	12.3	12.3	12.39	12.3	10,954
December 15, 2025	12.45	12.35	12.35	12.45	12.35	9,892
December 12, 2025	12.54	12.41	12.41	12.54	12.41	14,398
December 11, 2025	12.37	12.45	12.45	12.46	12.37	131,555
December 10, 2025	12.24	12.29	12.29	12.29	12.2	15,742
December 09, 2025	12.26	12.28	12.28	12.28	12.25	2,308
December 08, 2025	12.32	12.27	12.27	12.33	12.27	11,218
December 05, 2025	12.27	12.34	12.34	12.36	12.26	80,873
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