UK markets open in 2 hours 17 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
11.20-0.03 (-0.27%)
At close: 04:35PM GMT
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20240.000.000.0011.2011.20126,432
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
17 Nov 202310.1410.1410.1410.1410.1411,795
16 Nov 202310.1110.1110.1110.0910.09268
15 Nov 202310.2010.2010.2010.2210.22146
14 Nov 20239.9810.209.9810.2010.2026,534
13 Nov 20239.979.979.979.979.979,222
10 Nov 20239.919.919.909.909.9019,756
09 Nov 20239.939.939.919.919.9115,076
08 Nov 20239.909.939.899.899.897,938
07 Nov 20239.899.909.899.919.91556
06 Nov 20239.909.909.899.909.901,523
03 Nov 20239.909.939.909.949.942,324
02 Nov 20239.779.789.779.779.7724,100
01 Nov 20239.569.659.569.639.6322,357
31 Oct 20239.569.569.569.569.563,596
30 Oct 20239.489.489.489.489.481,273
27 Oct 20239.509.509.509.509.5021,027
26 Oct 20239.549.549.519.519.518,885
25 Oct 20239.639.639.639.639.63-
24 Oct 20239.659.689.659.669.663,549
23 Oct 20239.639.689.639.689.6825,355
20 Oct 20239.719.719.699.699.6929,527
19 Oct 20239.909.919.749.919.9121,353
18 Oct 20239.979.979.949.949.9413,541
17 Oct 20239.969.969.9010.0210.0219,875
16 Oct 202310.0110.0110.0110.0110.018,102
13 Oct 20239.919.919.919.919.914,240
12 Oct 20239.999.999.999.999.997,540
11 Oct 202310.0210.029.989.989.985,081
10 Oct 202310.0510.0510.0510.0510.0522,215
09 Oct 20239.859.869.849.869.862,967
06 Oct 20239.679.799.669.799.795,829
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...