Advertisement
U.S. Markets closed

iShares VII PLC - iShares MSCI USA ETF USD Acc (CU1.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
42,094.00+206.00 (+0.49%)
At close: 04:35PM GMT
Advertisement
Time Period:
Mar 30, 2023 - Mar 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202442,135.0042,212.0042,094.0042,094.0042,094.00247
Mar 27, 202441,844.0041,990.7041,844.0041,888.0041,888.0085
Mar 26, 202441,949.0041,949.0041,894.0041,941.0041,941.00196
Mar 25, 202442,006.0042,011.7841,789.0541,850.0041,850.00178
Mar 22, 202442,033.0042,265.0042,031.3842,033.0042,033.00258
Mar 21, 202441,582.0042,031.0041,582.0042,031.0042,031.00314
Mar 20, 202441,190.0041,314.0041,190.0041,190.0041,190.00126
Mar 19, 202441,060.0041,060.0040,852.0041,039.0041,039.00331
Mar 18, 202440,825.0040,976.5940,825.0041,083.0041,083.00309
Mar 15, 202440,917.0040,977.0040,739.3040,630.0040,630.00603
Mar 14, 202440,982.5441,006.0040,966.2240,884.0040,884.00123
Mar 13, 202440,984.0040,987.8740,879.0040,879.0040,879.00499
Mar 12, 202440,709.0040,962.0040,599.5440,848.0040,848.00568
Mar 11, 202440,344.0040,383.3040,187.9140,364.0040,364.00817
Mar 08, 202440,603.0040,667.0240,601.0040,585.5040,585.50586
Mar 07, 202440,712.0040,768.0040,625.0040,728.0040,728.00204
Mar 06, 202440,601.0040,660.0040,552.7840,628.0040,628.00144
Mar 05, 202440,878.4640,878.4640,864.0040,468.5040,468.5045
Mar 04, 202440,908.0040,984.6040,908.0040,908.0040,908.00169
Mar 01, 202440,756.0040,913.0040,736.7840,957.5040,957.50171
Feb 29, 202440,479.4940,676.1840,413.2140,687.5040,687.50167
Feb 28, 202440,492.6340,532.7940,492.6340,581.5040,581.5075
Feb 27, 202440,484.0040,527.0040,430.0040,430.0040,430.00620
Feb 26, 202440,497.0040,616.3840,486.0040,566.0040,566.00964
Feb 23, 202440,594.0040,703.0040,530.0040,606.5040,606.50329
Feb 22, 202440,269.0040,490.0040,238.0040,529.0040,529.00319
Feb 21, 202439,798.0039,819.0039,750.0039,778.5039,778.5094
Feb 20, 202439,974.0040,112.0039,720.0039,762.0039,762.00845
Feb 19, 202440,140.0040,284.0040,140.0040,272.0040,272.0075
Feb 16, 202440,547.0040,547.0040,305.0040,437.0040,437.0067
Feb 15, 202440,415.0040,427.4140,216.0040,287.5040,287.501,811
Feb 14, 202440,101.0040,115.4640,099.5440,087.5040,087.5056
Feb 13, 202439,930.0039,956.4839,919.0239,897.5039,897.5035
Feb 12, 202440,236.0040,306.0040,213.7240,399.0040,399.00307
Feb 09, 202440,108.0040,182.0040,076.2140,111.0040,111.00529
Feb 08, 202440,010.0040,114.0039,965.3339,989.0039,989.00130
Feb 07, 202439,659.0039,659.0039,619.1239,930.0039,930.0091
Feb 06, 202439,797.0039,799.0039,740.0039,726.0039,726.001,003
Feb 05, 202439,803.0039,847.8239,663.0039,749.5039,749.50140
Feb 02, 202439,080.0039,407.7239,056.1939,525.5039,525.50691
Feb 01, 202438,836.0038,836.0038,804.0038,635.0038,635.0076
Jan 31, 202439,102.0039,102.0038,715.0038,808.5038,808.50876
Jan 30, 202439,271.0039,371.3939,243.0039,304.5039,304.5068
Jan 29, 202438,920.0038,927.6638,907.0039,001.0039,001.00399
Jan 26, 202438,793.0038,802.0838,786.0038,938.0038,938.00294
Jan 25, 202438,637.0038,805.0038,637.0038,925.5038,925.50338
Jan 24, 202438,780.0038,797.8838,723.0038,826.0038,826.00109
Jan 23, 202438,576.0038,684.0038,576.0038,664.5038,664.50130
Jan 22, 202438,581.0038,657.0038,539.0038,594.0038,594.001,712
Jan 19, 202438,247.0038,255.8238,200.0038,315.0038,315.005
Jan 18, 202437,728.0037,904.0037,728.0037,943.0037,943.00434
Jan 17, 202437,799.0037,799.9237,751.0037,807.5037,807.50264
Jan 16, 202437,929.0038,107.0937,914.0038,074.0038,074.00953
Jan 15, 202437,898.0037,943.0037,874.3137,922.5037,922.50570
Jan 12, 202437,872.0037,873.0037,828.9237,862.0037,862.00201
Jan 11, 202437,934.0037,938.9237,934.0037,736.5037,736.5040
Jan 10, 202437,759.0037,803.2237,758.0237,835.5037,835.5064
Jan 09, 202437,671.0037,686.1837,610.0037,807.0037,807.0063
Jan 08, 202437,309.0037,388.0037,288.8237,394.5037,394.50373
Jan 05, 202437,300.0037,394.0037,297.0237,352.0037,352.003,830
Jan 04, 202437,455.0037,525.0037,452.0037,570.0037,570.00599
Jan 03, 202437,789.0037,803.0037,629.0037,644.5037,644.50448
Jan 02, 202437,915.0037,951.0037,890.0037,952.0037,952.001,963
Dec 29, 202337,995.0038,034.0037,986.5237,993.0037,993.0076
Dec 28, 202337,898.0037,973.0037,889.0138,006.0038,006.00171
Dec 27, 202337,868.0037,897.0037,800.0037,721.0037,721.00573
Dec 22, 202337,692.0037,729.0037,692.0037,712.0037,712.00282
Dec 21, 202337,723.0037,813.0537,699.0037,782.0037,782.00413
Dec 20, 202338,076.5038,076.5038,076.5038,076.5038,076.50-
Dec 19, 202337,745.0037,753.0837,696.4837,752.0037,752.00121
Dec 18, 202337,747.0037,846.0037,739.1837,857.5037,857.50173
Dec 15, 202337,417.0037,531.0037,417.0037,588.0037,588.00643
Dec 14, 202337,444.0037,534.0037,444.0037,355.5037,355.5051
Dec 13, 202337,464.0037,512.5137,464.0037,494.5037,494.50113
Dec 12, 202337,195.0037,208.3837,147.0037,220.5037,220.50510
Dec 11, 202336,890.0036,988.1936,890.0037,074.0037,074.00995
Dec 08, 202336,742.0036,829.0036,707.2236,951.5036,951.50530
Dec 07, 202336,616.0036,768.1836,478.0036,701.0036,701.002,302
Dec 06, 202336,638.0036,766.0036,608.0036,608.0036,608.00806
Dec 05, 202336,478.0036,495.5636,398.0036,512.0036,512.00519
Dec 04, 202336,496.0036,496.0036,393.2036,409.5036,409.50345
Dec 01, 202336,471.0036,482.0036,471.0036,453.0036,453.00104
Nov 30, 202336,428.0036,447.0036,232.0336,254.5036,254.502,448
Nov 29, 202336,325.7136,365.1836,325.7136,269.0036,269.0020
Nov 28, 202336,273.4036,273.4036,273.4036,216.0036,216.0073
Nov 27, 202336,308.0036,308.0036,261.6336,385.5036,385.50417
Nov 24, 202336,433.0036,534.2836,433.0036,379.0036,379.00175
Nov 23, 202336,567.0036,630.0036,563.5236,645.0036,645.0079
Nov 22, 202336,479.0036,709.0036,479.0036,818.5036,818.5089
Nov 21, 202336,498.0036,498.0036,374.0036,370.0036,370.002,978
Nov 20, 202336,379.0036,508.6236,375.5236,512.5036,512.50740
Nov 17, 202336,629.0036,629.0036,524.0036,489.5036,489.50377
Nov 16, 202336,511.0036,543.1836,408.9836,377.5036,377.50543
Nov 15, 202336,422.0036,465.7836,422.0036,508.5036,508.506
Nov 14, 202336,084.0036,303.0036,084.0036,330.5036,330.50507
Nov 13, 202336,178.0036,179.1236,133.1836,166.0036,166.00372
Nov 10, 202335,712.0036,000.0035,712.0036,020.0036,020.00649
Nov 09, 202335,988.0036,000.2435,969.7235,891.0035,891.0054
Nov 08, 202335,917.0035,917.0035,793.0035,762.5035,762.50568
Nov 07, 202335,621.0035,621.0035,610.0835,825.0035,825.0012
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...