iShares Edge MSCI USA Mltfct ETF USD Acc (IFSU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:14PM BST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 9.44 | 9.45 | 9.44 | 9.45 | 9.45 | 1,648 |
| 30 Mar 2023 | 9.38 | 9.38 | 9.38 | 9.37 | 9.37 | 1,294 |
| 29 Mar 2023 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 2,487 |
| 28 Mar 2023 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | 43,018 |
| 27 Mar 2023 | 9.18 | 9.18 | 9.16 | 9.18 | 9.18 | 5,427 |
| 24 Mar 2023 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 4,989 |
| 23 Mar 2023 | 9.13 | 9.18 | 9.13 | 9.18 | 9.18 | 2,692 |
| 22 Mar 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 215 |
| 21 Mar 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 3,311 |
| 20 Mar 2023 | 8.96 | 9.15 | 8.96 | 9.11 | 9.11 | 4,837 |
| 17 Mar 2023 | 9.09 | 9.09 | 9.05 | 9.05 | 9.05 | 7,293 |
| 16 Mar 2023 | 9.08 | 9.09 | 9.08 | 9.08 | 9.08 | 115,290 |
| 15 Mar 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 28,613 |
| 14 Mar 2023 | 9.05 | 9.18 | 9.05 | 9.18 | 9.18 | 13,929 |
| 13 Mar 2023 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 14,955 |
| 10 Mar 2023 | 9.17 | 9.27 | 9.17 | 9.27 | 9.27 | 26,393 |
| 09 Mar 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 4,150 |
| 08 Mar 2023 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | 21,129 |
| 07 Mar 2023 | 9.57 | 9.58 | 9.44 | 9.44 | 9.44 | 15,267 |
| 06 Mar 2023 | 9.56 | 9.60 | 9.56 | 9.60 | 9.60 | 2,704 |
| 03 Mar 2023 | 9.48 | 9.51 | 9.48 | 9.51 | 9.51 | 26,510 |
| 02 Mar 2023 | 9.31 | 9.31 | 9.31 | 9.34 | 9.34 | 742 |
| 01 Mar 2023 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 329 |
| 28 Feb 2023 | 9.43 | 9.43 | 9.38 | 9.39 | 9.39 | 48,817 |
| 27 Feb 2023 | 9.47 | 9.47 | 9.42 | 9.42 | 9.42 | 13,535 |
| 24 Feb 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 17,867 |
| 23 Feb 2023 | 9.49 | 9.49 | 9.49 | 9.41 | 9.41 | 326 |
| 22 Feb 2023 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 8,256 |
| 21 Feb 2023 | 9.57 | 9.57 | 9.51 | 9.51 | 9.51 | 14,494 |
| 20 Feb 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 17 Feb 2023 | 9.60 | 9.61 | 9.60 | 9.61 | 9.61 | 24,051 |
| 16 Feb 2023 | 9.72 | 9.76 | 9.70 | 9.76 | 9.76 | 8,570 |
| 15 Feb 2023 | 9.69 | 9.71 | 9.69 | 9.71 | 9.71 | 3,967 |
| 14 Feb 2023 | 9.78 | 9.78 | 9.70 | 9.70 | 9.70 | 21,778 |
| 13 Feb 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 8,946 |
| 10 Feb 2023 | 9.57 | 9.62 | 9.57 | 9.62 | 9.62 | 6,706 |
| 09 Feb 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 2,600 |
| 08 Feb 2023 | 9.73 | 9.73 | 9.67 | 9.67 | 9.67 | 8,721 |
| 07 Feb 2023 | 9.60 | 9.62 | 9.59 | 9.62 | 9.62 | 37,120 |
| 06 Feb 2023 | 9.67 | 9.67 | 9.65 | 9.66 | 9.66 | 4,178 |
| 03 Feb 2023 | 9.74 | 9.81 | 9.74 | 9.81 | 9.81 | 1,149 |
| 02 Feb 2023 | 9.74 | 9.86 | 9.74 | 9.81 | 9.81 | 12,654 |
| 01 Feb 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 12,069 |
| 31 Jan 2023 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1,580 |
| 30 Jan 2023 | 9.52 | 9.58 | 9.52 | 9.58 | 9.58 | 10,983 |
| 27 Jan 2023 | 9.60 | 9.60 | 9.59 | 9.61 | 9.61 | 3,619 |
| 26 Jan 2023 | 9.57 | 9.59 | 9.56 | 9.56 | 9.56 | 19,752 |
| 25 Jan 2023 | 9.43 | 9.43 | 9.40 | 9.43 | 9.43 | 1,395 |
| 24 Jan 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2,102 |
| 23 Jan 2023 | 9.40 | 9.51 | 9.40 | 9.51 | 9.51 | 5,270 |
| 20 Jan 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 2,193 |
| 19 Jan 2023 | 9.23 | 9.23 | 9.22 | 9.22 | 9.22 | 19,245 |
| 18 Jan 2023 | 9.48 | 9.48 | 9.40 | 9.40 | 9.40 | 5,645 |
| 17 Jan 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 4,858 |
| 16 Jan 2023 | 9.48 | 9.48 | 9.48 | 9.47 | 9.47 | 182 |
| 13 Jan 2023 | 9.40 | 9.43 | 9.40 | 9.44 | 9.44 | 695 |
| 12 Jan 2023 | 9.45 | 9.45 | 9.45 | 9.44 | 9.44 | 527 |
| 11 Jan 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 10 Jan 2023 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 09 Jan 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 5,987 |
| 06 Jan 2023 | 9.04 | 9.22 | 9.04 | 9.22 | 9.22 | 5,476 |
| 05 Jan 2023 | 9.09 | 9.09 | 9.02 | 9.02 | 9.02 | 8,156 |
| 04 Jan 2023 | 9.09 | 9.15 | 9.08 | 9.15 | 9.15 | 13,653 |
| 03 Jan 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 5,701 |
| 30 Dec 2022 | 9.14 | 9.14 | 9.09 | 9.09 | 9.09 | 6,876 |
| 29 Dec 2022 | 9.02 | 9.14 | 9.02 | 9.14 | 9.14 | 10,327 |
| 28 Dec 2022 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 23 Dec 2022 | 9.09 | 9.09 | 9.09 | 9.08 | 9.08 | 532 |
| 22 Dec 2022 | 9.03 | 9.03 | 9.02 | 9.02 | 9.02 | 1,730 |
| 21 Dec 2022 | 9.09 | 9.19 | 9.09 | 9.19 | 9.19 | 60,002 |
| 20 Dec 2022 | 9.03 | 9.04 | 9.02 | 9.04 | 9.04 | 8,007 |
| 19 Dec 2022 | 9.13 | 9.13 | 9.05 | 9.05 | 9.05 | 6,757 |
| 16 Dec 2022 | 9.14 | 9.14 | 9.06 | 9.07 | 9.07 | 35,995 |
| 15 Dec 2022 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 7,063 |
| 14 Dec 2022 | 9.52 | 9.52 | 9.51 | 9.52 | 9.52 | 7,181 |
| 13 Dec 2022 | 9.44 | 9.56 | 9.44 | 9.56 | 9.56 | 73,130 |
| 12 Dec 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 09 Dec 2022 | 9.41 | 9.41 | 9.37 | 9.39 | 9.39 | 38,365 |
| 08 Dec 2022 | 9.38 | 9.39 | 9.38 | 9.40 | 9.40 | 3,336 |
| 07 Dec 2022 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 3,500 |
| 06 Dec 2022 | 9.52 | 9.52 | 9.39 | 9.39 | 9.39 | 17,184 |
| 05 Dec 2022 | 9.65 | 9.65 | 9.53 | 9.53 | 9.53 | 12,503 |
| 02 Dec 2022 | 9.61 | 9.64 | 9.60 | 9.64 | 9.64 | 5,857 |
| 01 Dec 2022 | 9.72 | 9.73 | 9.68 | 9.67 | 9.67 | 8,825 |
| 30 Nov 2022 | 9.46 | 9.46 | 9.44 | 9.44 | 9.44 | 2,698 |
| 29 Nov 2022 | 9.46 | 9.46 | 9.41 | 9.42 | 9.42 | 7,267 |
| 28 Nov 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 25 Nov 2022 | 9.61 | 9.61 | 9.61 | 9.62 | 9.62 | 450 |
| 24 Nov 2022 | 9.61 | 9.63 | 9.61 | 9.63 | 9.63 | 3,316 |
| 23 Nov 2022 | 9.59 | 9.61 | 9.59 | 9.60 | 9.60 | 11,560 |
| 22 Nov 2022 | 9.47 | 9.48 | 9.42 | 9.51 | 9.51 | 16,663 |
| 21 Nov 2022 | 9.43 | 9.43 | 9.43 | 9.39 | 9.39 | 797 |
| 18 Nov 2022 | 9.36 | 9.44 | 9.36 | 9.44 | 9.44 | 4,487 |
| 17 Nov 2022 | 9.31 | 9.31 | 9.30 | 9.31 | 9.31 | 7,086 |
| 16 Nov 2022 | 9.42 | 9.45 | 9.42 | 9.43 | 9.43 | 37,001 |
| 15 Nov 2022 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 3,602 |
| 14 Nov 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 3,689 |
| 11 Nov 2022 | 9.50 | 9.50 | 9.42 | 9.42 | 9.42 | 13,808 |
| 10 Nov 2022 | 9.35 | 9.41 | 9.35 | 9.41 | 9.41 | 2,450 |
| 09 Nov 2022 | 9.13 | 9.13 | 9.10 | 9.10 | 9.10 | 2,776 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
