iShares II Public Limited Company - iShares MSCI USA Islamic UCITS ETF (ISUS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 5,414.00 | 5,424.00 | 5,360.00 | 5,363.00 | 5,363.00 | 5,042 |
| 30 May 2024 | 5,452.00 | 5,472.00 | 5,414.48 | 5,418.50 | 5,418.50 | 7,715 |
| 29 May 2024 | 5,506.00 | 5,518.00 | 5,488.00 | 5,509.00 | 5,509.00 | 11,298 |
| 28 May 2024 | 5,546.00 | 5,556.00 | 5,507.00 | 5,525.50 | 5,525.50 | 26,733 |
| 24 May 2024 | 5,556.00 | 5,563.00 | 5,540.00 | 5,558.50 | 5,558.50 | 7,139 |
| 23 May 2024 | 5,622.00 | 5,642.00 | 5,590.00 | 5,597.00 | 5,597.00 | 1,554 |
| 22 May 2024 | 5,603.00 | 5,623.00 | 5,596.00 | 5,616.50 | 5,616.50 | 1,877 |
| 21 May 2024 | 5,602.00 | 5,616.00 | 5,591.00 | 5,616.00 | 5,616.00 | 10,749 |
| 20 May 2024 | 5,596.00 | 5,613.00 | 5,594.00 | 5,610.50 | 5,610.50 | 2,434 |
| 17 May 2024 | 5,594.00 | 5,611.00 | 5,579.00 | 5,579.00 | 5,579.00 | 4,595 |
| 16 May 2024 | 5,615.00 | 5,619.00 | 5,609.00 | 5,616.00 | 5,616.00 | 2,697 |
| 15 May 2024 | 5,601.00 | 5,617.00 | 5,586.94 | 5,610.00 | 5,610.00 | 896 |
| 14 May 2024 | 5,586.00 | 5,605.00 | 5,576.00 | 5,584.00 | 5,584.00 | 8,137 |
| 13 May 2024 | 5,610.00 | 5,622.00 | 5,587.00 | 5,591.00 | 5,591.00 | 24,391 |
| 10 May 2024 | 5,595.00 | 5,612.00 | 5,590.00 | 5,597.00 | 5,597.00 | 3,100 |
| 09 May 2024 | 5,571.00 | 5,590.00 | 5,561.00 | 5,585.00 | 5,585.00 | 1,596 |
| 08 May 2024 | 5,586.00 | 5,591.00 | 5,554.33 | 5,582.50 | 5,582.50 | 1,148 |
| 07 May 2024 | 5,566.00 | 5,580.00 | 5,560.00 | 5,579.50 | 5,579.50 | 1,566 |
| 03 May 2024 | 5,446.00 | 5,505.00 | 5,433.00 | 5,486.50 | 5,486.50 | 24,617 |
| 02 May 2024 | 5,462.00 | 5,476.00 | 5,436.90 | 5,451.00 | 5,451.00 | 7,695 |
| 01 May 2024 | 5,428.00 | 5,464.00 | 5,425.00 | 5,448.00 | 5,448.00 | 10,652 |
| 30 Apr 2024 | 5,562.00 | 5,562.00 | 5,498.00 | 5,501.00 | 5,501.00 | 29,002 |
| 29 Apr 2024 | 5,537.00 | 5,565.00 | 5,537.00 | 5,546.50 | 5,546.50 | 50,959 |
| 26 Apr 2024 | 5,561.00 | 5,573.00 | 5,518.00 | 5,560.00 | 5,560.00 | 16,639 |
| 25 Apr 2024 | 5,539.00 | 5,548.00 | 5,441.00 | 5,459.50 | 5,459.50 | 35,435 |
| 24 Apr 2024 | 5,562.00 | 5,577.00 | 5,551.64 | 5,550.00 | 5,550.00 | 20,575 |
| 23 Apr 2024 | 5,508.00 | 5,535.00 | 5,485.00 | 5,521.50 | 5,521.50 | 2,963 |
| 22 Apr 2024 | 5,488.00 | 5,517.38 | 5,475.00 | 5,484.00 | 5,484.00 | 7,658 |
| 19 Apr 2024 | 5,447.00 | 5,476.00 | 5,441.00 | 5,466.00 | 5,466.00 | 26,520 |
| 18 Apr 2024 | 5,534.00 | 5,534.00 | 5,486.44 | 5,507.00 | 5,507.00 | 5,981 |
| 17 Apr 2024 | 5,550.00 | 5,584.00 | 5,520.00 | 5,520.00 | 5,520.00 | 3,316 |
| 16 Apr 2024 | 5,567.00 | 5,580.00 | 5,546.00 | 5,576.00 | 5,576.00 | 2,487 |
| 15 Apr 2024 | 5,683.00 | 5,690.00 | 5,642.00 | 5,651.00 | 5,651.00 | 7,345 |
| 12 Apr 2024 | 5,719.00 | 5,734.44 | 5,694.00 | 5,701.50 | 5,701.50 | 3,619 |
| 11 Apr 2024 | 5,692.00 | 5,698.00 | 5,666.00 | 5,681.00 | 5,681.00 | 1,396 |
| 10 Apr 2024 | 5,691.00 | 5,706.00 | 5,605.00 | 5,670.00 | 5,670.00 | 10,841 |
| 09 Apr 2024 | 5,673.00 | 5,681.00 | 5,638.00 | 5,652.00 | 5,652.00 | 2,634 |
| 08 Apr 2024 | 5,677.00 | 5,694.00 | 5,669.00 | 5,675.00 | 5,675.00 | 6,649 |
| 05 Apr 2024 | 5,636.00 | 5,677.00 | 5,602.00 | 5,669.00 | 5,669.00 | 4,050 |
| 04 Apr 2024 | 5,682.00 | 5,705.00 | 5,674.00 | 5,700.50 | 5,700.50 | 7,704 |
| 03 Apr 2024 | 5,695.00 | 5,701.00 | 5,682.00 | 5,690.00 | 5,690.00 | 3,376 |
| 02 Apr 2024 | 5,746.00 | 5,770.00 | 5,674.00 | 5,686.00 | 5,686.00 | 5,743 |
| 28 Mar 2024 | 5,702.00 | 5,717.00 | 5,680.00 | 5,692.00 | 5,692.00 | 2,927 |
| 27 Mar 2024 | 5,659.00 | 5,699.00 | 5,656.00 | 5,669.00 | 5,669.00 | 2,670 |
| 26 Mar 2024 | 5,660.00 | 5,683.00 | 5,655.77 | 5,674.00 | 5,674.00 | 2,570 |
| 25 Mar 2024 | 5,672.00 | 5,684.00 | 5,635.00 | 5,660.00 | 5,660.00 | 2,542 |
| 22 Mar 2024 | 5,733.00 | 5,733.00 | 5,670.00 | 5,675.00 | 5,675.00 | 2,748 |
| 21 Mar 2024 | 5,637.00 | 5,701.00 | 5,614.00 | 5,695.00 | 5,695.00 | 1,764 |
| 20 Mar 2024 | 5,577.00 | 5,603.00 | 5,569.00 | 5,576.00 | 5,576.00 | 1,313 |
| 19 Mar 2024 | 5,557.00 | 5,580.00 | 5,532.00 | 5,570.50 | 5,570.50 | 841 |
| 18 Mar 2024 | 5,513.00 | 5,580.00 | 5,513.00 | 5,571.00 | 5,571.00 | 2,510 |
| 15 Mar 2024 | 5,579.00 | 5,590.00 | 5,505.00 | 5,506.50 | 5,506.50 | 14,394 |
| 14 Mar 2024 | 5,568.00 | 5,600.00 | 5,568.00 | 5,584.50 | 5,584.50 | 910 |
| 13 Mar 2024 | 5,605.00 | 5,605.00 | 5,554.00 | 5,563.00 | 5,563.00 | 15,484 |
| 12 Mar 2024 | 5,536.00 | 5,578.00 | 5,523.00 | 5,559.00 | 5,559.00 | 886 |
| 11 Mar 2024 | 5,481.00 | 5,493.00 | 5,462.00 | 5,492.00 | 5,492.00 | 4,091 |
| 08 Mar 2024 | 5,525.00 | 5,533.00 | 5,492.00 | 5,500.00 | 5,500.00 | 2,560 |
| 07 Mar 2024 | 5,484.00 | 5,537.00 | 5,458.00 | 5,525.00 | 5,525.00 | 1,103 |
| 06 Mar 2024 | 5,500.00 | 5,516.00 | 5,484.00 | 5,510.50 | 5,510.50 | 1,610 |
| 05 Mar 2024 | 5,572.00 | 5,584.00 | 5,483.00 | 5,491.00 | 5,491.00 | 2,469 |
| 04 Mar 2024 | 5,613.00 | 5,623.00 | 5,583.00 | 5,589.00 | 5,589.00 | 4,595 |
| 01 Mar 2024 | 5,596.00 | 5,611.00 | 5,570.00 | 5,613.00 | 5,613.00 | 1,596 |
| 29 Feb 2024 | 5,518.00 | 5,560.00 | 5,500.00 | 5,552.00 | 5,552.00 | 2,364 |
| 28 Feb 2024 | 5,519.00 | 5,531.00 | 5,503.00 | 5,523.00 | 5,523.00 | 1,483 |
| 27 Feb 2024 | 5,510.00 | 5,531.00 | 5,500.00 | 5,498.50 | 5,498.50 | 848 |
| 26 Feb 2024 | 5,496.00 | 5,530.00 | 5,485.00 | 5,517.00 | 5,517.00 | 6,328 |
| 23 Feb 2024 | 5,513.00 | 5,531.00 | 5,502.00 | 5,507.00 | 5,507.00 | 2,295 |
| 22 Feb 2024 | 5,476.00 | 5,517.00 | 5,459.00 | 5,511.50 | 5,511.50 | 4,619 |
| 21 Feb 2024 | 5,430.00 | 5,440.00 | 5,411.00 | 5,428.50 | 5,428.50 | 1,502 |
| 20 Feb 2024 | 5,462.00 | 5,514.00 | 5,408.80 | 5,429.00 | 5,429.00 | 3,187 |
| 19 Feb 2024 | 5,477.00 | 5,506.00 | 5,469.00 | 5,499.00 | 5,499.00 | 6,368 |
| 16 Feb 2024 | 5,532.00 | 5,546.00 | 5,504.00 | 5,520.00 | 5,520.00 | 930 |
| 15 Feb 2024 | 5,517.00 | 5,523.00 | 5,470.00 | 5,495.00 | 5,495.00 | 1,468 |
| 14 Feb 2024 | 5,455.00 | 5,487.00 | 5,453.00 | 5,470.00 | 5,470.00 | 1,038 |
| 13 Feb 2024 | 5,507.00 | 5,507.00 | 5,424.00 | 5,443.00 | 5,443.00 | 1,710 |
| 12 Feb 2024 | 5,519.00 | 5,537.00 | 5,516.00 | 5,533.50 | 5,533.50 | 2,181 |
| 09 Feb 2024 | 5,502.00 | 5,527.00 | 5,502.00 | 5,507.00 | 5,507.00 | 442 |
| 08 Feb 2024 | 5,496.00 | 5,513.00 | 5,480.00 | 5,495.00 | 5,495.00 | 3,406 |
| 07 Feb 2024 | 5,433.00 | 5,484.00 | 5,428.00 | 5,476.00 | 5,476.00 | 626 |
| 06 Feb 2024 | 5,448.00 | 5,457.00 | 5,428.00 | 5,437.00 | 5,437.00 | 2,970 |
| 05 Feb 2024 | 5,454.00 | 5,481.00 | 5,426.00 | 5,440.00 | 5,440.00 | 2,890 |
| 02 Feb 2024 | 5,396.00 | 5,449.00 | 5,390.00 | 5,449.00 | 5,449.00 | 1,768 |
| 01 Feb 2024 | 5,385.00 | 5,407.00 | 5,367.00 | 5,370.00 | 5,370.00 | 820 |
| 31 Jan 2024 | 5,437.00 | 5,440.00 | 5,369.00 | 5,378.00 | 5,378.00 | 3,750 |
| 30 Jan 2024 | 5,439.00 | 5,459.00 | 5,439.00 | 5,453.00 | 5,453.00 | 7,646 |
| 29 Jan 2024 | 5,377.00 | 5,411.00 | 5,374.00 | 5,408.00 | 5,408.00 | 779 |
| 26 Jan 2024 | 5,374.00 | 5,394.00 | 5,359.00 | 5,382.00 | 5,382.00 | 1,595 |
| 25 Jan 2024 | 5,358.00 | 5,394.00 | 5,350.00 | 5,392.00 | 5,392.00 | 2,577 |
| 24 Jan 2024 | 5,397.00 | 5,401.00 | 5,369.00 | 5,387.00 | 5,387.00 | 3,119 |
| 23 Jan 2024 | 5,346.00 | 5,376.00 | 5,341.00 | 5,371.00 | 5,371.00 | 1,230 |
| 22 Jan 2024 | 5,370.00 | 5,381.00 | 5,337.00 | 5,349.00 | 5,349.00 | 15,912 |
| 19 Jan 2024 | 5,316.00 | 5,340.00 | 5,315.00 | 5,324.00 | 5,324.00 | 6,358 |
| 18 Jan 2024 | 5,279.00 | 5,317.00 | 5,279.00 | 5,289.00 | 5,289.00 | 10,455 |
| 17 Jan 2024 | 5,297.00 | 5,320.00 | 5,266.00 | 5,282.00 | 5,282.00 | 21,249 |
| 16 Jan 2024 | 5,303.00 | 5,349.00 | 5,298.00 | 5,334.00 | 5,334.00 | 3,089 |
| 15 Jan 2024 | 5,305.00 | 5,309.00 | 5,293.00 | 5,299.00 | 5,299.00 | 1,219 |
| 12 Jan 2024 | 5,272.00 | 5,303.00 | 5,272.00 | 5,289.00 | 5,289.00 | 2,309 |
| 11 Jan 2024 | 5,305.00 | 5,314.00 | 5,261.00 | 5,268.00 | 5,268.00 | 8,363 |
| 10 Jan 2024 | 5,290.00 | 5,297.00 | 5,274.00 | 5,284.00 | 5,284.00 | 3,670 |
| 09 Jan 2024 | 5,282.00 | 5,297.00 | 5,260.72 | 5,279.00 | 5,279.00 | 4,592 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.