iShares Public Limited Company - iShares MSCI North America UCITS ETF (IHSXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 06 May 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 03 May 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 02 May 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 01 May 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 30 Apr 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 29 Apr 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 26 Apr 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 25 Apr 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 24 Apr 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 23 Apr 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 22 Apr 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 19 Apr 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 18 Apr 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| 17 Apr 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 300 |
| 16 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 15 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 12 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 300 |
| 11 Apr 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 10 Apr 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 09 Apr 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 08 Apr 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 05 Apr 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 04 Apr 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 03 Apr 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 02 Apr 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 01 Apr 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 28 Mar 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 27 Mar 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 26 Mar 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 25 Mar 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | 200 |
| 22 Mar 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
| 21 Mar 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
| 20 Mar 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | 800 |
| 19 Mar 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
| 18 Mar 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
| 15 Mar 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
| 14 Mar 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | 200 |
| 14 Mar 2024 | 0.213 Dividend | |||||
| 13 Mar 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.14 | - |
| 12 Mar 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.14 | - |
| 11 Mar 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.14 | - |
| 08 Mar 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.14 | 100 |
| 07 Mar 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 06 Mar 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 05 Mar 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 04 Mar 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | 200 |
| 01 Mar 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 29 Feb 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 28 Feb 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 27 Feb 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 26 Feb 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 23 Feb 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 22 Feb 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 21 Feb 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 20 Feb 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 16 Feb 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 15 Feb 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 14 Feb 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 13 Feb 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 12 Feb 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 09 Feb 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 08 Feb 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 07 Feb 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 06 Feb 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 05 Feb 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 02 Feb 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 01 Feb 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 31 Jan 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.14 | - |
| 30 Jan 2024 | 91.36 | 91.36 | 91.34 | 91.34 | 91.14 | 8,300 |
| 29 Jan 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.20 | - |
| 26 Jan 2024 | 90.53 | 90.53 | 90.40 | 90.40 | 90.20 | 800 |
| 25 Jan 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.10 | - |
| 24 Jan 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.10 | 200 |
| 23 Jan 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.45 | - |
| 22 Jan 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.45 | - |
| 19 Jan 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.45 | - |
| 18 Jan 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.45 | 5,200 |
| 17 Jan 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.20 | - |
| 16 Jan 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.20 | 100 |
| 12 Jan 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.10 | - |
| 11 Jan 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.10 | 3,500 |
| 10 Jan 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.10 | - |
| 09 Jan 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.10 | - |
| 08 Jan 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.10 | - |
| 05 Jan 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.10 | - |
| 04 Jan 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.10 | 800 |
| 03 Jan 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.75 | - |
| 02 Jan 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.75 | - |
| 29 Dec 2023 | 87.94 | 87.94 | 87.94 | 87.94 | 87.75 | - |
| 28 Dec 2023 | 87.94 | 87.94 | 87.94 | 87.94 | 87.75 | - |
| 27 Dec 2023 | 87.94 | 87.94 | 87.94 | 87.94 | 87.75 | 300 |
| 26 Dec 2023 | 87.94 | 87.94 | 87.94 | 87.94 | 87.75 | 300 |
| 22 Dec 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.30 | - |
| 21 Dec 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.30 | 200 |
| 20 Dec 2023 | 88.39 | 88.39 | 88.39 | 88.39 | 88.19 | 300 |
| 19 Dec 2023 | 87.39 | 87.39 | 87.39 | 87.39 | 87.19 | - |
| 18 Dec 2023 | 87.39 | 87.39 | 87.39 | 87.39 | 87.19 | - |
| 15 Dec 2023 | 87.39 | 87.39 | 87.39 | 87.39 | 87.19 | 500 |
| 14 Dec 2023 | 84.90 | 84.90 | 84.90 | 84.90 | 84.71 | - |
| *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.