iShares MSCI UK ETF GBP Acc (CSUK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:57AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 500 |
| 23 Apr 2024 | 14,138.00 | 14,162.00 | 14,100.00 | 14,124.00 | 14,124.00 | 4,701 |
| 22 Apr 2024 | 14,040.00 | 14,130.00 | 14,014.00 | 14,090.00 | 14,090.00 | 26,500 |
| 19 Apr 2024 | 13,724.00 | 13,872.00 | 13,724.00 | 13,870.00 | 13,870.00 | 1,120 |
| 18 Apr 2024 | 13,854.00 | 13,854.00 | 13,812.00 | 13,839.00 | 13,839.00 | 551 |
| 17 Apr 2024 | 13,798.00 | 13,838.00 | 13,706.00 | 13,801.00 | 13,801.00 | 668 |
| 16 Apr 2024 | 13,770.00 | 13,818.70 | 13,690.00 | 13,722.00 | 13,722.00 | 310 |
| 15 Apr 2024 | 13,984.00 | 14,054.00 | 13,980.00 | 13,980.00 | 13,980.00 | 1,195 |
| 12 Apr 2024 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | - |
| 11 Apr 2024 | 13,936.00 | 13,936.00 | 13,936.00 | 13,909.00 | 13,909.00 | 100 |
| 10 Apr 2024 | 13,990.00 | 13,996.00 | 13,888.00 | 13,948.00 | 13,948.00 | 187 |
| 09 Apr 2024 | 13,944.00 | 13,944.00 | 13,904.00 | 13,904.00 | 13,904.00 | 542 |
| 08 Apr 2024 | 13,906.00 | 13,934.00 | 13,862.00 | 13,934.00 | 13,934.00 | 606 |
| 05 Apr 2024 | 13,859.40 | 13,862.00 | 13,850.00 | 13,859.00 | 13,859.00 | 32 |
| 04 Apr 2024 | 13,954.00 | 13,976.00 | 13,926.00 | 13,976.00 | 13,976.00 | 146 |
| 03 Apr 2024 | 13,908.00 | 13,912.00 | 13,818.00 | 13,906.00 | 13,906.00 | 798 |
| 02 Apr 2024 | 14,016.00 | 14,049.47 | 13,896.00 | 13,910.00 | 13,910.00 | 901 |
| 28 Mar 2024 | 13,966.00 | 13,997.50 | 13,949.20 | 13,951.00 | 13,951.00 | 281 |
| 27 Mar 2024 | 13,860.00 | 13,918.00 | 13,859.20 | 13,914.00 | 13,914.00 | 1,943 |
| 26 Mar 2024 | 13,898.00 | 13,906.00 | 13,802.99 | 13,910.00 | 13,910.00 | 78 |
| 25 Mar 2024 | 13,900.00 | 13,900.00 | 13,838.00 | 13,890.00 | 13,890.00 | 485 |
| 22 Mar 2024 | 13,834.00 | 13,934.00 | 13,834.00 | 13,911.00 | 13,911.00 | 5,215 |
| 21 Mar 2024 | 13,832.00 | 13,854.00 | 13,798.00 | 13,828.00 | 13,828.00 | 227 |
| 20 Mar 2024 | 13,568.00 | 13,578.00 | 13,548.00 | 13,548.00 | 13,548.00 | 327 |
| 19 Mar 2024 | 13,506.00 | 13,548.00 | 13,500.00 | 13,548.00 | 13,548.00 | 386 |
| 18 Mar 2024 | 13,528.00 | 13,548.00 | 13,526.00 | 13,532.00 | 13,532.00 | 515 |
| 15 Mar 2024 | 13,546.00 | 13,546.00 | 13,546.00 | 13,546.00 | 13,546.00 | - |
| 14 Mar 2024 | 13,622.00 | 13,626.00 | 13,568.00 | 13,570.00 | 13,570.00 | 192 |
| 13 Mar 2024 | 13,582.00 | 13,626.90 | 13,562.00 | 13,617.00 | 13,617.00 | 470 |
| 12 Mar 2024 | 13,586.00 | 13,590.06 | 13,566.00 | 13,566.00 | 13,566.00 | 11,315 |
| 11 Mar 2024 | 13,392.00 | 13,444.00 | 13,348.00 | 13,444.00 | 13,444.00 | 4,253 |
| 08 Mar 2024 | 13,440.00 | 13,456.00 | 13,390.00 | 13,424.00 | 13,424.00 | 1,065 |
| 07 Mar 2024 | 13,436.00 | 13,514.00 | 13,436.00 | 13,478.00 | 13,478.00 | 738 |
| 06 Mar 2024 | 13,396.00 | 13,452.00 | 13,394.00 | 13,404.00 | 13,404.00 | 454 |
| 05 Mar 2024 | 13,296.00 | 13,354.00 | 13,271.62 | 13,354.00 | 13,354.00 | 174 |
| 04 Mar 2024 | 13,380.00 | 13,426.09 | 13,318.00 | 13,348.00 | 13,348.00 | 1,469 |
| 01 Mar 2024 | 13,414.00 | 13,415.46 | 13,414.00 | 13,439.00 | 13,439.00 | 96 |
| 29 Feb 2024 | 13,400.00 | 13,422.00 | 13,344.00 | 13,344.00 | 13,344.00 | 1,798 |
| 28 Feb 2024 | 13,353.30 | 13,354.00 | 13,353.30 | 13,307.00 | 13,307.00 | 95 |
| 27 Feb 2024 | 13,400.00 | 13,410.00 | 13,400.00 | 13,412.00 | 13,412.00 | 68 |
| 26 Feb 2024 | 13,450.00 | 13,490.00 | 13,390.00 | 13,414.00 | 13,414.00 | 220 |
| 23 Feb 2024 | 13,436.00 | 13,436.00 | 13,422.00 | 13,454.00 | 13,454.00 | 162 |
| 22 Feb 2024 | 13,358.00 | 13,412.00 | 13,358.00 | 13,422.00 | 13,422.00 | 529 |
| 21 Feb 2024 | 13,352.00 | 13,364.00 | 13,344.00 | 13,359.00 | 13,359.00 | 65 |
| 20 Feb 2024 | 13,444.00 | 13,444.00 | 13,431.40 | 13,444.00 | 13,444.00 | 214 |
| 19 Feb 2024 | 13,422.00 | 13,478.00 | 13,422.00 | 13,460.00 | 13,460.00 | 693 |
| 16 Feb 2024 | 13,358.00 | 13,424.00 | 13,285.41 | 13,424.00 | 13,424.00 | 3,193 |
| 15 Feb 2024 | 13,246.00 | 13,246.00 | 13,152.00 | 13,234.00 | 13,234.00 | 2,222 |
| 14 Feb 2024 | 13,158.00 | 13,166.00 | 13,148.00 | 13,135.00 | 13,135.00 | 365 |
| 13 Feb 2024 | 13,132.00 | 13,140.00 | 13,026.12 | 13,038.00 | 13,038.00 | 5,004 |
| 12 Feb 2024 | 13,142.00 | 13,146.81 | 13,127.98 | 13,143.00 | 13,143.00 | 4,782 |
| 09 Feb 2024 | 13,166.00 | 13,166.00 | 13,166.00 | 13,166.00 | 13,166.00 | - |
| 08 Feb 2024 | 13,262.00 | 13,262.00 | 13,212.00 | 13,196.00 | 13,196.00 | 51 |
| 07 Feb 2024 | 13,304.00 | 13,304.00 | 13,274.00 | 13,274.00 | 13,274.00 | 1,053 |
| 06 Feb 2024 | 13,324.00 | 13,334.00 | 13,318.53 | 13,368.00 | 13,368.00 | 2,440 |
| 05 Feb 2024 | 13,316.00 | 13,336.00 | 13,212.00 | 13,236.00 | 13,236.00 | 14,374 |
| 02 Feb 2024 | 13,340.00 | 13,340.00 | 13,238.00 | 13,258.00 | 13,258.00 | 49,030 |
| 01 Feb 2024 | 13,328.00 | 13,328.00 | 13,274.00 | 13,274.00 | 13,274.00 | 719 |
| 31 Jan 2024 | 13,334.00 | 13,360.00 | 13,286.00 | 13,286.00 | 13,286.00 | 1,247 |
| 30 Jan 2024 | 13,324.00 | 13,380.00 | 13,324.00 | 13,367.00 | 13,367.00 | 851 |
| 29 Jan 2024 | 13,336.00 | 13,344.00 | 13,284.00 | 13,284.00 | 13,284.00 | 1,268 |
| 26 Jan 2024 | 13,246.00 | 13,322.00 | 13,246.00 | 13,302.00 | 13,302.00 | 776 |
| 25 Jan 2024 | 13,086.00 | 13,134.00 | 13,068.00 | 13,122.00 | 13,122.00 | 868 |
| 24 Jan 2024 | 13,020.00 | 13,132.00 | 13,020.00 | 13,104.00 | 13,104.00 | 16,349 |
| 23 Jan 2024 | 13,002.00 | 13,016.00 | 12,980.00 | 13,007.00 | 13,007.00 | 125 |
| 22 Jan 2024 | 12,984.00 | 13,032.00 | 12,966.00 | 13,016.00 | 13,016.00 | 6,031 |
| 19 Jan 2024 | 12,978.00 | 12,978.00 | 12,978.00 | 12,958.00 | 12,958.00 | 1 |
| 18 Jan 2024 | 12,928.00 | 12,960.00 | 12,928.00 | 12,953.00 | 12,953.00 | 2,628 |
| 17 Jan 2024 | 12,970.00 | 12,970.00 | 12,880.00 | 12,948.00 | 12,948.00 | 4,739 |
| 16 Jan 2024 | 13,158.00 | 13,158.00 | 13,136.00 | 13,136.00 | 13,136.00 | 222 |
| 15 Jan 2024 | 13,233.15 | 13,258.00 | 13,184.00 | 13,192.00 | 13,192.00 | 351 |
| 12 Jan 2024 | 13,256.00 | 13,300.00 | 13,256.00 | 13,256.00 | 13,256.00 | 1,077 |
| 11 Jan 2024 | 13,192.00 | 13,246.00 | 13,174.00 | 13,174.00 | 13,174.00 | 189 |
| 10 Jan 2024 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 2,617 |
| 09 Jan 2024 | 13,350.00 | 13,430.00 | 13,350.00 | 13,350.00 | 13,350.00 | 3,224 |
| 08 Jan 2024 | 13,326.00 | 13,364.00 | 13,302.01 | 13,364.00 | 13,364.00 | 404 |
| 05 Jan 2024 | 13,330.00 | 13,360.00 | 13,298.00 | 13,350.00 | 13,350.00 | 488 |
| 04 Jan 2024 | 13,364.00 | 13,406.00 | 13,341.42 | 13,406.00 | 13,406.00 | 400 |
| 03 Jan 2024 | 13,306.00 | 13,306.00 | 13,290.00 | 13,322.00 | 13,322.00 | 711 |
| 02 Jan 2024 | 13,454.00 | 13,458.56 | 13,350.00 | 13,402.00 | 13,402.00 | 3,467 |
| 29 Dec 2023 | 13,400.00 | 13,408.00 | 13,400.00 | 13,408.00 | 13,408.00 | 200 |
| 28 Dec 2023 | 13,390.00 | 13,426.00 | 13,390.00 | 13,398.00 | 13,398.00 | 53 |
| 27 Dec 2023 | 13,436.00 | 13,442.00 | 13,372.00 | 13,401.00 | 13,401.00 | 17 |
| 22 Dec 2023 | 13,346.00 | 13,346.00 | 13,346.00 | 13,354.00 | 13,354.00 | 441 |
| 21 Dec 2023 | 13,356.00 | 13,362.00 | 13,314.00 | 13,336.00 | 13,336.00 | 1,448 |
| 20 Dec 2023 | 13,326.00 | 13,376.00 | 13,290.00 | 13,377.00 | 13,377.00 | 258 |
| 19 Dec 2023 | 13,220.00 | 13,220.00 | 13,220.00 | 13,236.00 | 13,236.00 | 174 |
| 18 Dec 2023 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | - |
| 15 Dec 2023 | 13,238.00 | 13,253.20 | 13,113.68 | 13,125.00 | 13,125.00 | 1,132 |
| 14 Dec 2023 | 13,230.00 | 13,328.00 | 13,230.00 | 13,256.00 | 13,256.00 | 234 |
| 13 Dec 2023 | 13,096.00 | 13,096.00 | 13,096.00 | 13,096.00 | 13,096.00 | - |
| 12 Dec 2023 | 13,166.00 | 13,166.00 | 13,164.00 | 13,077.00 | 13,077.00 | 1,800 |
| 11 Dec 2023 | 13,032.00 | 13,084.00 | 13,032.00 | 13,082.00 | 13,082.00 | 169 |
| 08 Dec 2023 | 13,070.00 | 13,116.00 | 13,060.00 | 13,082.00 | 13,082.00 | 304 |
| 07 Dec 2023 | 13,020.00 | 13,020.00 | 12,994.00 | 13,025.00 | 13,025.00 | 14 |
| 06 Dec 2023 | 13,054.00 | 13,055.15 | 13,024.00 | 13,048.00 | 13,048.00 | 219 |
| 05 Dec 2023 | 12,974.00 | 12,977.01 | 12,934.00 | 12,985.00 | 12,985.00 | 29,717 |
| 04 Dec 2023 | 13,022.00 | 13,022.00 | 13,022.00 | 13,022.00 | 13,022.00 | - |
| 01 Dec 2023 | 13,048.00 | 13,048.00 | 13,048.00 | 13,048.00 | 13,048.00 | - |
| 30 Nov 2023 | 12,906.00 | 12,906.00 | 12,906.00 | 12,906.00 | 12,906.00 | - |
| *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.