UK markets closed

iShares Edge MSCI USA Mltfct ETF USD Acc (IFSU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
11.48-0.09 (-0.73%)
At close: 04:35PM BST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202411.4811.4811.4811.4811.4875,714
11 Apr 202411.4811.4811.4811.4811.4848,963
10 Apr 202411.6611.6611.5111.5111.51155,759
09 Apr 202411.6511.6511.5411.5711.5767,152
08 Apr 202411.6611.6611.6511.6611.668,739
05 Apr 202411.5911.6611.5811.6411.6428,524
04 Apr 202411.7711.7711.7511.7511.7512,426
03 Apr 202411.6811.6811.6811.6811.6861,565
02 Apr 202411.7311.7311.7311.6011.604,249
28 Mar 202411.7511.7511.7511.7511.7513,604
27 Mar 202411.6611.6611.6611.6611.66-
26 Mar 202411.6911.6911.6911.6911.697,189
25 Mar 202411.6811.6811.6811.6811.685,233
22 Mar 202411.7411.7411.7011.7011.7058,029
21 Mar 202411.7511.7511.7511.7511.75-
20 Mar 202411.5511.6211.5511.5511.5519,707
19 Mar 202411.4911.4911.4911.4911.4996,741
18 Mar 202411.5011.5011.5011.4711.471,930
15 Mar 202411.3611.3611.3611.3611.36-
14 Mar 202411.4811.4811.4711.4811.48111,348
13 Mar 202411.4911.4911.4911.4911.4956,692
12 Mar 202411.4311.4911.3911.4811.4811,007
11 Mar 202411.3011.3411.3011.3411.3420,291
08 Mar 202411.4411.4411.4411.4411.4450,468
07 Mar 202411.3511.4511.3511.4511.4537,144
06 Mar 202411.3511.3511.3511.3511.355,625
05 Mar 202411.3711.3711.2911.2911.2958,994
04 Mar 202411.3911.4111.3911.4111.416,488
01 Mar 202411.2711.3211.2311.3211.3240,785
29 Feb 202411.1611.2411.1611.2211.2218,804
28 Feb 202411.2011.2011.1911.1911.1952,118
27 Feb 202411.1911.2011.1911.2011.2084,881
26 Feb 202411.2311.2311.2311.2311.235,119
23 Feb 202411.2111.2311.2011.2211.22172,525
22 Feb 202411.1911.2111.1911.2111.2177,705
21 Feb 202410.9911.0110.9911.0111.014,365
20 Feb 202411.0211.0211.0111.0111.017,718
19 Feb 202411.0611.0611.0511.0511.0518,319
16 Feb 202411.1311.1411.1311.1411.145,007
15 Feb 202411.1411.1411.0911.1311.13147,812
14 Feb 202410.9811.0510.9811.0511.0588,351
13 Feb 202411.0111.0111.0111.0111.013,923
12 Feb 202411.1311.2111.1211.2111.2144,078
09 Feb 202411.0811.1011.0811.1011.10745
08 Feb 202411.0511.0711.0511.0611.0659,885
07 Feb 202411.0411.0411.0411.0411.0429,413
06 Feb 202410.9411.0610.7910.9410.9415,423
05 Feb 202410.9310.9310.8910.9110.9125,293
02 Feb 202410.8710.9610.8710.9610.96188,951
01 Feb 202410.7410.7410.7410.7410.7421,042
31 Jan 202410.8210.8210.8210.8210.8219,950
30 Jan 202410.9010.9110.8710.9110.9138,396
29 Jan 202410.8210.8210.8210.8210.821,626
26 Jan 202410.8010.8510.8010.8510.8578,022
25 Jan 202410.8310.8310.8310.8310.8316,658
24 Jan 202410.8510.8610.8510.8510.8557,281
23 Jan 202410.7710.7710.7310.7310.7316,875
22 Jan 202410.7310.7710.7310.7710.7747,940
19 Jan 202410.6310.6310.6310.6310.636,989
18 Jan 202410.5210.5510.5210.5510.5528,100
17 Jan 202410.5210.5210.5210.5210.5291,893
16 Jan 202410.6110.6110.6110.6110.6120,053
15 Jan 202410.6110.6210.6010.6210.6220,963
12 Jan 202410.6110.6510.6110.6410.6412,266
11 Jan 202410.6510.6510.5610.5610.5623,831
10 Jan 202410.6010.6010.6010.6010.6022,629
09 Jan 202410.6010.6010.5410.5710.5751,546
08 Jan 202410.5010.5510.5010.5510.5520,123
05 Jan 202410.5110.5110.5110.5110.5114,187
04 Jan 202410.5210.5310.5010.5510.559,723
03 Jan 202410.5910.5910.5110.5310.53127,635
02 Jan 202410.5810.6510.5710.5910.5961,328
29 Dec 202310.6610.7010.6010.7010.7010,034
28 Dec 202310.7010.7010.6910.7010.7011,534
27 Dec 202310.6910.6910.6910.6910.6924,938
22 Dec 202310.6310.6310.6310.6310.6320,229
21 Dec 202310.5710.5810.5710.5810.5831,229
20 Dec 202310.6410.6810.6310.6810.6814,165
19 Dec 202310.6110.6610.6110.6610.6635,095
18 Dec 202310.5810.5810.5810.6010.602,485
15 Dec 202310.5510.5710.5510.5710.5737,015
14 Dec 202310.5610.5910.5610.5910.59138,325
13 Dec 202310.4110.4110.4010.4110.419,138
12 Dec 202310.3910.3910.3810.3810.3832,594
11 Dec 202310.3710.3710.3710.3710.37-
08 Dec 202310.2710.3310.2710.3110.3136,128
07 Dec 202310.2610.2610.2610.2610.2612,091
06 Dec 202310.3010.3010.2410.2410.249,018
05 Dec 202310.2410.2410.2410.2410.24-
04 Dec 202310.2710.2710.2310.2310.2333,917
01 Dec 202310.2710.3210.2710.3110.3123,891
30 Nov 202310.2410.2410.2210.2210.227,591
29 Nov 202310.2510.2810.2310.2310.2317,638
28 Nov 202310.2510.2510.2510.2510.255,549
27 Nov 202310.2210.2310.2010.2310.2331,383
24 Nov 202310.2110.2510.2110.2410.2412,235
23 Nov 202310.2610.2610.2510.2510.2515,096
22 Nov 202310.1910.1910.1910.1910.193,237
21 Nov 202310.2110.2110.1910.1910.19109,957
20 Nov 202310.1710.2210.1710.2210.2229,121
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...