iShares MSCI UK Small Cap ETF GBP Acc (CUKS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:25PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 21,615.00 | 21,755.00 | 21,545.00 | 21,710.00 | 21,710.00 | 565 |
| 25 Apr 2024 | 21,630.00 | 21,630.00 | 21,565.00 | 21,482.50 | 21,482.50 | 161 |
| 24 Apr 2024 | 21,675.00 | 21,690.00 | 21,520.00 | 21,580.00 | 21,580.00 | 7,351 |
| 23 Apr 2024 | 21,715.00 | 21,730.00 | 21,615.00 | 21,760.00 | 21,760.00 | 362 |
| 22 Apr 2024 | 21,470.00 | 21,605.27 | 21,470.00 | 21,560.00 | 21,560.00 | 571 |
| 19 Apr 2024 | 21,160.00 | 21,355.00 | 21,135.00 | 21,287.50 | 21,287.50 | 316 |
| 18 Apr 2024 | 21,300.00 | 21,404.40 | 21,290.00 | 21,425.00 | 21,425.00 | 4,338 |
| 17 Apr 2024 | 21,320.00 | 21,440.00 | 21,265.00 | 21,280.00 | 21,280.00 | 5,324 |
| 16 Apr 2024 | 21,480.00 | 21,480.00 | 21,225.00 | 21,295.00 | 21,295.00 | 314 |
| 15 Apr 2024 | 21,790.00 | 21,865.00 | 21,736.80 | 21,762.50 | 21,762.50 | 653 |
| 12 Apr 2024 | 22,090.00 | 22,108.12 | 22,030.00 | 21,760.00 | 21,760.00 | 325 |
| 11 Apr 2024 | 21,855.00 | 21,970.00 | 21,675.00 | 21,970.00 | 21,970.00 | 3,797 |
| 10 Apr 2024 | 21,870.00 | 22,025.00 | 21,770.00 | 21,800.00 | 21,800.00 | 6,754 |
| 09 Apr 2024 | 21,820.00 | 21,975.00 | 21,820.00 | 21,817.50 | 21,817.50 | 654 |
| 08 Apr 2024 | 21,835.00 | 21,980.00 | 21,690.00 | 21,980.00 | 21,980.00 | 1,227 |
| 05 Apr 2024 | 21,685.00 | 21,755.20 | 21,684.46 | 21,760.00 | 21,760.00 | 490 |
| 04 Apr 2024 | 21,945.00 | 21,945.00 | 21,856.50 | 21,957.50 | 21,957.50 | 294 |
| 03 Apr 2024 | 21,760.00 | 21,826.00 | 21,665.00 | 21,770.00 | 21,770.00 | 4,169 |
| 02 Apr 2024 | 22,100.00 | 22,106.07 | 21,780.00 | 21,802.50 | 21,802.50 | 2,851 |
| 28 Mar 2024 | 21,880.00 | 22,075.00 | 21,848.10 | 22,032.50 | 22,032.50 | 1,495 |
| 27 Mar 2024 | 21,810.00 | 21,925.60 | 21,790.00 | 21,907.50 | 21,907.50 | 2,886 |
| 26 Mar 2024 | 21,545.00 | 21,810.00 | 21,545.00 | 21,795.00 | 21,795.00 | 1,915 |
| 25 Mar 2024 | 21,550.00 | 21,693.52 | 21,545.00 | 21,625.00 | 21,625.00 | 259 |
| 22 Mar 2024 | 21,670.00 | 21,845.00 | 21,669.98 | 21,737.50 | 21,737.50 | 974 |
| 21 Mar 2024 | 21,635.00 | 21,807.27 | 21,575.00 | 21,785.00 | 21,785.00 | 1,012 |
| 20 Mar 2024 | 21,400.00 | 21,469.80 | 21,320.00 | 21,435.00 | 21,435.00 | 5,215 |
| 19 Mar 2024 | 21,390.00 | 21,390.80 | 21,329.80 | 21,355.00 | 21,355.00 | 2,408 |
| 18 Mar 2024 | 21,525.00 | 21,575.00 | 21,426.34 | 21,525.00 | 21,525.00 | 1,779 |
| 15 Mar 2024 | 21,575.00 | 21,575.00 | 21,384.85 | 21,440.00 | 21,440.00 | 1,625 |
| 14 Mar 2024 | 21,525.00 | 21,570.00 | 21,380.00 | 21,445.00 | 21,445.00 | 260 |
| 13 Mar 2024 | 21,650.00 | 21,650.00 | 21,470.00 | 21,540.00 | 21,540.00 | 437 |
| 12 Mar 2024 | 21,500.00 | 21,579.80 | 21,470.00 | 21,470.00 | 21,470.00 | 357 |
| 11 Mar 2024 | 21,450.00 | 21,530.14 | 21,405.20 | 21,500.00 | 21,500.00 | 755 |
| 08 Mar 2024 | 21,385.00 | 21,480.00 | 21,385.00 | 21,495.00 | 21,495.00 | 6,432 |
| 07 Mar 2024 | 21,320.00 | 21,560.00 | 21,255.00 | 21,460.00 | 21,460.00 | 6,842 |
| 06 Mar 2024 | 21,210.00 | 21,390.00 | 21,210.00 | 21,295.00 | 21,295.00 | 674 |
| 05 Mar 2024 | 21,000.00 | 21,140.20 | 21,000.00 | 21,072.50 | 21,072.50 | 218 |
| 04 Mar 2024 | 20,970.00 | 21,095.40 | 20,970.00 | 21,020.00 | 21,020.00 | 484 |
| 01 Mar 2024 | 21,172.50 | 21,172.50 | 21,172.50 | 21,172.50 | 21,172.50 | - |
| 29 Feb 2024 | 20,895.00 | 20,965.00 | 20,870.00 | 20,950.00 | 20,950.00 | 391 |
| 28 Feb 2024 | 20,805.00 | 20,895.20 | 20,665.00 | 20,810.00 | 20,810.00 | 21,877 |
| 27 Feb 2024 | 21,000.00 | 21,017.84 | 20,972.84 | 21,030.00 | 21,030.00 | 558 |
| 26 Feb 2024 | 21,000.00 | 21,020.00 | 20,977.40 | 21,015.00 | 21,015.00 | 813 |
| 23 Feb 2024 | 21,210.00 | 21,210.00 | 21,050.00 | 21,100.00 | 21,100.00 | 1,755 |
| 22 Feb 2024 | 21,135.00 | 21,220.00 | 21,020.00 | 21,020.00 | 21,020.00 | 7,845 |
| 21 Feb 2024 | 21,000.00 | 21,048.40 | 20,934.86 | 20,985.00 | 20,985.00 | 442 |
| 20 Feb 2024 | 21,040.00 | 21,075.00 | 21,009.00 | 21,022.50 | 21,022.50 | 231 |
| 19 Feb 2024 | 21,040.00 | 21,063.64 | 21,040.00 | 21,147.50 | 21,147.50 | 372 |
| 16 Feb 2024 | 21,110.00 | 21,149.40 | 21,049.86 | 21,135.00 | 21,135.00 | 2,833 |
| 15 Feb 2024 | 20,865.00 | 21,010.00 | 20,830.00 | 20,890.00 | 20,890.00 | 9,033 |
| 14 Feb 2024 | 20,875.00 | 20,960.00 | 20,746.88 | 20,855.00 | 20,855.00 | 314 |
| 13 Feb 2024 | 20,985.00 | 21,146.57 | 20,680.00 | 20,700.00 | 20,700.00 | 331 |
| 12 Feb 2024 | 20,910.00 | 21,115.00 | 20,910.00 | 21,065.00 | 21,065.00 | 376 |
| 09 Feb 2024 | 20,960.00 | 20,960.00 | 20,825.00 | 20,845.00 | 20,845.00 | 787 |
| 08 Feb 2024 | 20,965.00 | 21,065.00 | 20,902.57 | 20,915.00 | 20,915.00 | 2,038 |
| 07 Feb 2024 | 21,035.00 | 21,070.00 | 20,890.80 | 20,885.00 | 20,885.00 | 172 |
| 06 Feb 2024 | 20,700.00 | 21,020.00 | 20,700.00 | 20,977.50 | 20,977.50 | 21,235 |
| 05 Feb 2024 | 20,970.00 | 21,034.05 | 20,675.00 | 20,702.50 | 20,702.50 | 1,855 |
| 02 Feb 2024 | 21,145.00 | 21,210.00 | 20,920.00 | 20,942.50 | 20,942.50 | 2,006 |
| 01 Feb 2024 | 21,130.00 | 21,195.00 | 20,955.00 | 20,955.00 | 20,955.00 | 7,174 |
| 31 Jan 2024 | 21,165.00 | 21,260.00 | 21,165.00 | 21,220.00 | 21,220.00 | 733 |
| 30 Jan 2024 | 21,225.00 | 21,287.20 | 21,204.54 | 21,227.50 | 21,227.50 | 537 |
| 29 Jan 2024 | 21,080.00 | 21,190.00 | 21,045.00 | 21,130.00 | 21,130.00 | 7,097 |
| 26 Jan 2024 | 21,105.00 | 21,166.84 | 21,105.00 | 21,167.50 | 21,167.50 | 4,106 |
| 25 Jan 2024 | 20,840.00 | 20,967.20 | 20,810.00 | 20,940.00 | 20,940.00 | 6,224 |
| 24 Jan 2024 | 20,715.00 | 20,850.00 | 20,690.00 | 20,862.50 | 20,862.50 | 512 |
| 23 Jan 2024 | 20,655.00 | 20,860.00 | 20,655.00 | 20,657.50 | 20,657.50 | 717 |
| 22 Jan 2024 | 20,475.00 | 20,700.00 | 20,475.00 | 20,747.50 | 20,747.50 | 324 |
| 19 Jan 2024 | 20,605.00 | 20,675.00 | 20,470.00 | 20,492.50 | 20,492.50 | 1,914 |
| 18 Jan 2024 | 20,570.00 | 20,657.16 | 20,563.20 | 20,570.00 | 20,570.00 | 5,864 |
| 17 Jan 2024 | 20,825.00 | 20,825.00 | 20,400.00 | 20,527.50 | 20,527.50 | 10,436 |
| 16 Jan 2024 | 20,870.00 | 20,915.00 | 20,850.00 | 20,900.00 | 20,900.00 | 529 |
| 15 Jan 2024 | 20,875.00 | 20,960.00 | 20,815.00 | 20,880.00 | 20,880.00 | 2,680 |
| 12 Jan 2024 | 21,000.00 | 21,050.00 | 20,925.00 | 20,962.50 | 20,962.50 | 1,864 |
| 11 Jan 2024 | 21,245.00 | 21,245.00 | 20,740.00 | 20,740.00 | 20,740.00 | 4,283 |
| 10 Jan 2024 | 21,075.00 | 21,129.20 | 21,010.00 | 21,055.00 | 21,055.00 | 901 |
| 09 Jan 2024 | 21,140.00 | 21,165.00 | 21,010.00 | 21,010.00 | 21,010.00 | 1,457 |
| 08 Jan 2024 | 20,985.00 | 21,228.84 | 20,970.00 | 21,270.00 | 21,270.00 | 313 |
| 05 Jan 2024 | 21,055.00 | 21,100.00 | 20,868.99 | 21,062.50 | 21,062.50 | 925 |
| 04 Jan 2024 | 21,140.00 | 21,309.60 | 21,098.20 | 21,292.50 | 21,292.50 | 335 |
| 03 Jan 2024 | 21,370.00 | 21,376.41 | 21,150.00 | 21,167.50 | 21,167.50 | 1,519 |
| 02 Jan 2024 | 21,745.00 | 21,755.00 | 21,492.48 | 21,442.50 | 21,442.50 | 4,597 |
| 29 Dec 2023 | 21,845.00 | 21,845.00 | 21,700.86 | 21,695.00 | 21,695.00 | 415 |
| 28 Dec 2023 | 21,685.00 | 21,778.50 | 21,685.00 | 21,722.50 | 21,722.50 | 355 |
| 27 Dec 2023 | 21,585.00 | 21,745.00 | 21,585.00 | 21,752.50 | 21,752.50 | 479 |
| 22 Dec 2023 | 21,485.00 | 21,685.00 | 21,475.00 | 21,620.00 | 21,620.00 | 24,244 |
| 21 Dec 2023 | 21,400.00 | 21,506.10 | 21,330.00 | 21,497.50 | 21,497.50 | 4,913 |
| 20 Dec 2023 | 21,505.00 | 21,515.00 | 21,310.00 | 21,530.00 | 21,530.00 | 135 |
| 19 Dec 2023 | 21,250.00 | 21,255.00 | 21,140.00 | 21,202.50 | 21,202.50 | 603 |
| 18 Dec 2023 | 21,020.00 | 21,100.00 | 20,988.55 | 21,040.00 | 21,040.00 | 3,926 |
| 15 Dec 2023 | 21,150.00 | 21,240.00 | 20,980.00 | 20,995.00 | 20,995.00 | 7,626 |
| 14 Dec 2023 | 21,110.00 | 21,185.20 | 20,826.66 | 21,030.00 | 21,030.00 | 4,847 |
| 13 Dec 2023 | 20,485.00 | 20,491.00 | 20,485.00 | 20,467.50 | 20,467.50 | 119 |
| 12 Dec 2023 | 20,570.00 | 20,570.00 | 20,515.00 | 20,490.00 | 20,490.00 | 697 |
| 11 Dec 2023 | 20,480.00 | 20,580.00 | 20,435.00 | 20,587.50 | 20,587.50 | 413 |
| 08 Dec 2023 | 20,495.00 | 20,610.00 | 20,410.00 | 20,490.00 | 20,490.00 | 2,892 |
| 07 Dec 2023 | 20,230.00 | 20,421.10 | 20,230.00 | 20,335.00 | 20,335.00 | 4,506 |
| 06 Dec 2023 | 20,235.00 | 20,258.55 | 20,230.00 | 20,377.50 | 20,377.50 | 464 |
| 05 Dec 2023 | 20,035.00 | 20,220.00 | 20,004.20 | 20,155.00 | 20,155.00 | 221 |
| 04 Dec 2023 | 20,140.00 | 20,140.00 | 20,130.00 | 20,008.00 | 20,008.00 | 370 |
| *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.