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

12.71

+0.05(+0.40%)

Updated at January 14 04:35PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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