Dark

CSUS
ISHRS MSCI USA UCITS ETF USD (ACC)
stock LSE

Inactive

Aug 2, 2024

538.28USD-3.021%(-16.77)4,653

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	546.9700	548.5600	537.4300	538.2800	-3.021%	4,653	0.000%
2024-08-01	560.3600	564.4200	555.0500	555.0500	-1.043%	1,467	-3.021%
2024-07-31	555.9900	560.9000	555.9900	560.9000	+1.736%	1,748	-4.033%
2024-07-30	554.5200	555.3700	550.6200	551.3300	-0.199%	1,994	-2.367%
2024-07-29	556.7100	556.7100	552.4300	552.4300	-0.005%	616	-2.561%
2024-07-26	550.3500	553.2500	550.3500	552.4600	-0.054%	3,732	-2.567%
2024-07-25	551.5600	552.7600	546.8500	552.7600	-0.256%	4,882	-2.620%
2024-07-24	559.3100	560.0000	554.1800	554.1800	-2.111%	2,730	-2.869%
2024-07-23	563.3000	566.1300	562.2600	566.1300	+0.925%	15,182	-4.919%
2024-07-22	559.7000	563.5500	559.6100	560.9400	+0.358%	2,220	-4.040%
2024-07-19	564.0400	564.0400	558.9400	558.9400	-0.712%	4,198	-3.696%
2024-07-18	568.9600	568.9600	562.9500	562.9500	-0.898%	2,796	-4.382%
2024-07-17	572.3000	572.3900	568.0500	568.0500	-0.805%	1,080	-5.241%
2024-07-16	571.7400	572.6600	570.7600	572.6600	-0.080%	737	-6.004%
2024-07-15	571.0100	574.3700	571.0100	573.1200	+1.145%	1,337	-6.079%
2024-07-10	565.3100	566.8000	565.2500	566.6300	+0.271%	2,512	-5.003%
2024-07-09	565.7400	566.1700	565.1000	565.1000	+0.119%	4,511	-4.746%
2024-07-08	563.2600	565.4600	563.2600	564.4300	+0.350%	2,742	-4.633%
2024-07-05	561.4700	562.4600	560.6700	562.4600	+0.330%	2,465	-4.299%
2024-07-04	560.8600	561.4200	560.4000	560.6100	+0.225%	404	-3.983%
2024-07-03	557.9200	559.7300	557.5400	559.3500	+0.733%	11,779	-3.767%
2024-07-02	553.3500	555.2800	552.1400	555.2800	+0.349%	1,370	-3.062%
2024-07-01	555.2500	555.6900	552.4100	553.3500	-0.696%	3,463	-2.723%
2024-06-28	557.1500	559.3400	556.2200	557.2300	+0.590%	3,981	-3.401%
2024-06-27	553.8100	555.8100	553.5600	553.9600	+0.217%	3,924	-2.831%
2024-06-26	554.5400	555.5800	552.1000	552.7600	-0.121%	115,884	-2.620%
2024-06-25	552.3100	553.4300	552.0600	553.4300	-0.269%	2,193	-2.737%
2024-06-24	553.7700	555.2800	552.8800	554.9200	+0.362%	1,421	-2.999%
2024-06-21	554.7700	554.8500	552.1300	552.9200	-0.606%	2,506	-2.648%
2024-06-20	557.4900	558.1700	556.2900	556.2900	+0.090%	1,789	-3.238%
2024-06-19	556.1700	556.3900	555.5400	555.7900	+0.281%	24,278	-3.150%
2024-06-18	554.5500	555.1500	553.8900	554.2300	+0.619%	1,474	-2.878%
2024-06-17	550.2500	550.8200	549.1700	550.8200	+0.419%	1,547	-2.277%
2024-06-14	549.8900	550.1800	545.9600	548.5200	-0.077%	2,478	-1.867%
2024-06-13	550.4100	552.1500	548.0700	548.9400	-0.285%	1,292	-1.942%
2024-06-12	544.8200	550.6000	544.0100	550.5100	+1.578%	1,346	-2.222%
2024-06-11	542.9600	544.5000	540.5200	541.9600	-0.004%	1,579	-0.679%
2024-06-10	540.5300	542.2600	538.6100	541.9800	-0.061%	1,092	-0.683%
2024-06-07	542.8000	543.6100	539.3000	542.3100	+0.111%	2,971	-0.743%
2024-06-06	542.3400	543.8300	541.7100	541.7100	+0.400%	2,043	-0.633%
2024-06-05	536.2600	539.5500	535.6300	539.5500	+1.288%	874	-0.235%
2024-06-04	534.2400	535.8900	531.7600	532.6900	-0.171%	4,970	+1.049%
2024-06-03	536.4600	536.6100	533.1000	533.6000	+1.128%	8,211	+0.877%
2024-05-31	530.0300	532.6500	527.6500	527.6500	-0.844%	4,569	+2.015%
2024-05-30	530.5700	532.6700	529.2800	532.1400	-0.378%	4,049	+1.154%
2024-05-29	535.8400	537.5300	533.2500	534.1600	-0.669%	2,618	+0.771%
2024-05-28	538.7900	539.4300	537.1300	537.7600	-0.084%	3,578	+0.097%
2024-05-24	534.3600	538.5700	534.2400	538.2100	-0.139%	1,094	+0.013%
2024-05-23	541.4400	542.1900	537.8600	538.9600	-0.109%	664	-0.126%
2024-05-22	539.6300	539.6700	538.9600	539.5500	+0.180%	865	-0.235%
2024-05-21	538.6200	539.0000	537.6900	538.5800	-0.235%	4,314	-0.056%
2024-05-20	538.6100	539.9100	536.5100	539.8500	+0.557%	1,071	-0.291%
2024-05-17	537.2900	538.8600	536.3400	536.8600	-0.559%	3,086	+0.265%
2024-05-16	538.9300	539.8800	538.3900	539.8800	+0.645%	1,623	-0.296%
2024-05-15	531.9400	536.4700	531.6900	536.4200	+1.305%	3,663	+0.347%
2024-05-14	529.1000	529.9600	528.6200	529.5100	+0.074%	2,384	+1.656%
2024-05-13	529.8700	530.9500	528.8500	529.1200	+0.068%	760	+1.731%
2024-05-10	529.5100	530.4500	528.7500	528.7600	+0.248%	2,132	+1.800%
2024-05-09	524.6400	527.6700	524.0000	527.4500	+0.409%	11,710	+2.053%
2024-05-08	525.2900	526.0100	523.3000	525.3000	-0.116%	1,527	+2.471%
2024-05-07	525.2100	526.8600	523.2500	525.9100	+3.142%	2,890	+2.352%
2024-05-02	510.7200	512.2100	508.5600	509.8900	-98.748%	5,333	+5.568%
2024-05-01	40,813.0000	40,813.0000	40,666.0000	40,728.5000	+7,808.754%	1,492	-98.678%
2024-04-30	517.9800	518.1400	514.9800	514.9800	-0.427%	3,755	+4.524%
2024-04-29	517.3600	518.3700	517.1900	517.1900	+0.203%	828	+4.078%
2024-04-26	515.3700	517.2700	514.6600	516.1400	+1.821%	3,768	+4.290%
2024-04-25	510.9100	511.4900	505.7800	506.9100	-1.176%	40,907	+6.188%
2024-04-24	514.7000	515.3500	512.1900	512.9400	+0.109%	2,191	+4.940%
2024-04-23	507.2200	512.3800	507.0200	512.3800	+1.695%	4,875	+5.055%
2024-04-22	505.2900	505.9700	503.2300	503.8400	-0.255%	7,264	+6.836%
2024-04-19	504.8900	507.9700	504.3600	505.1300	-1.189%	3,592	+6.563%
2024-04-18	510.5900	511.2100	507.5600	511.2100	+0.440%	4,058	+5.295%
2024-04-17	510.8300	513.9700	508.9700	508.9700	-0.594%	2,632	+5.759%
2024-04-16	511.5300	514.0300	510.4700	512.0100	-1.586%	12,399	+5.131%
2024-04-15	521.5600	523.5200	519.0800	520.2600	-0.347%	87,372	+3.464%
2024-04-12	526.6700	527.2900	520.0800	522.0700	+0.008%	1,443	+3.105%
2024-04-11	522.6300	524.4100	520.4500	522.0300	-0.059%	1,803	+3.113%
2024-04-10	528.3500	529.2800	519.5500	522.3400	-0.347%	2,439	+3.052%
2024-04-09	527.6000	529.2000	523.6800	524.1600	-0.671%	1,358	+2.694%
2024-04-08	526.3000	528.4100	525.4300	527.7000	+0.312%	522	+2.005%
2024-04-05	522.7000	526.4000	521.9500	526.0600	-1.014%	1,408	+2.323%
2024-04-04	529.3700	532.0500	529.3600	531.4500	+0.404%	1,305	+1.285%
2024-04-03	526.6700	529.3100	526.1000	529.3100	+0.646%	797	+1.695%
2024-04-02	530.1800	530.9100	525.0800	525.9100	-1.121%	2,689	+2.352%
2024-03-28	531.6200	532.4400	531.0300	531.8700	+0.571%	669	+1.205%
2024-03-27	529.7900	532.5300	528.3700	528.8500	-0.170%	1,455	+1.783%
2024-03-26	529.7400	530.7500	529.7000	529.7500	+0.127%	699	+1.610%
2024-03-25	529.4600	530.2100	527.3500	529.0800	-0.117%	1,438	+1.739%
2024-03-22	531.0800	532.6200	528.9200	529.7000	+26.026%	2,261	+1.620%
2024-03-21	415.8200	420.3100	415.8200	420.3100	-19.796%	314	+28.067%
2024-03-20	523.8100	525.3900	523.4200	524.0500	+0.314%	1,117	+2.715%
2024-03-19	520.8400	522.4100	518.5800	522.4100	+0.029%	1,165	+3.038%
2024-03-18	521.1600	523.4800	519.4300	522.2600	+28.540%	1,447	+3.067%
2024-03-15	409.1700	409.7700	409.1700	406.3000	-0.621%	603	+32.483%
2024-03-14	408.7900	408.7900	408.7900	408.8400	+0.012%	123	+31.660%
2024-03-13	409.8400	409.8400	408.7900	408.7900	-21.709%	499	+31.676%
2024-03-12	520.1500	523.4500	518.8100	522.1400	+0.852%	1,040	+3.091%
2024-03-11	518.5400	520.1500	515.6200	517.7300	-0.793%	9,311	+3.969%
2024-03-08	522.4700	525.0400	521.1000	521.8700	+0.125%	1,174	+3.144%
2024-03-07	515.0000	521.2600	514.7000	521.2200	+28.291%	3,694	+3.273%
2024-03-06	406.0100	406.4900	405.9900	406.2800	-0.684%	144	+32.490%
2024-03-04	409.0800	409.0800	409.0800	409.0800	-20.309%	169	+31.583%
2024-02-29	512.7400	515.4000	511.4300	513.3300	+0.060%	2,665	+4.860%
2024-02-27	513.0800	514.6100	511.0500	513.0200	+26.466%	994	+4.924%
2024-02-26	404.9700	406.0700	404.8600	405.6600	-21.194%	964	+32.692%
2024-02-23	514.3900	516.4900	513.4900	514.7600	+0.461%	1,258	+4.569%
2024-02-22	508.8300	512.4000	508.8300	512.4000	+2.021%	2,279	+5.051%
2024-02-21	503.0500	503.6300	501.3700	502.2500	+26.314%	1,277	+7.174%
2024-02-20	399.7400	400.8200	397.6200	397.6200	-1.266%	845	+35.375%
2024-02-19	401.4000	401.8500	401.4000	402.7200	-0.408%	75	+33.661%
2024-02-16	405.4700	405.4700	404.7000	404.3700	+0.371%	67	+33.116%
2024-02-15	404.1500	404.1500	402.1600	402.8750	+0.499%	1,811	+33.610%
2024-02-14	401.0100	401.0100	401.0100	400.8750	+0.476%	56	+34.276%
2024-02-13	399.3000	399.3000	399.3000	398.9750	-1.241%	35	+34.916%
2024-02-12	402.3600	403.0600	402.3600	403.9900	-20.313%	307	+33.241%
2024-02-09	505.5600	507.3100	505.5600	506.9700	+26.777%	2,014	+6.176%
2024-02-08	400.1000	400.1000	400.1000	399.8900	+0.148%	130	+34.607%
2024-02-07	396.5900	396.5900	396.2400	399.3000	-20.143%	91	+34.806%
2024-02-06	500.3300	501.8800	498.6900	500.0200	+25.793%	7,326	+7.652%
2024-02-05	398.0300	398.4300	397.2300	397.4950	+0.567%	140	+35.418%
2024-02-02	390.8000	393.6200	390.8000	395.2550	-19.501%	691	+36.186%
2024-02-01	489.3500	492.5400	489.3500	491.0050	-0.500%	1,248	+9.628%
2024-01-31	496.1100	496.1100	494.4500	493.4700	-0.905%	3,288	+9.081%
2024-01-30	497.8400	498.2800	496.8800	497.9750	+27.683%	4,988	+8.094%
2024-01-29	389.2000	389.2000	389.0700	390.0100	-21.255%	399	+38.017%
2024-01-26	492.5600	495.2800	492.5500	495.2800	+27.238%	1,131	+8.682%
2024-01-25	386.3700	388.0500	386.3700	389.2550	-21.329%	338	+38.285%
2024-01-24	493.8500	495.0200	493.7000	494.7900	+1.041%	1,848	+8.790%
2024-01-23	490.8700	490.8700	489.6900	489.6900	+26.882%	3,638	+9.923%
2024-01-22	385.8100	386.5700	385.3900	385.9400	-20.443%	1,712	+39.472%
2024-01-19	483.9600	485.5900	483.6400	485.1100	+27.852%	3,672	+10.960%
2024-01-18	377.2800	379.0400	377.2800	379.4300	-20.744%	434	+41.865%
2024-01-17	477.4300	480.0500	477.4300	478.7400	+25.739%	678	+12.437%
2024-01-16	379.2900	380.0600	379.1400	380.7400	-21.164%	953	+41.377%
2024-01-15	483.8200	483.8300	482.6100	482.9550	-0.073%	86	+11.456%
2024-01-12	481.7500	483.3100	481.7500	483.3100	+28.075%	10,844	+11.374%
2024-01-11	379.3400	379.3400	379.3400	377.3650	-21.611%	40	+42.642%
2024-01-10	480.6400	481.4000	480.3800	481.4000	+0.281%	292	+11.816%
2024-01-09	479.8200	480.0500	478.3400	480.0500	+0.640%	161	+12.130%
2024-01-08	473.3200	476.0900	473.3200	476.9950	+0.314%	552	+12.848%
2024-01-05	473.0100	476.6400	472.2700	475.5000	-0.268%	2,316	+13.203%
2024-01-04	475.6100	476.7800	474.6400	476.7800	+25.627%	671	+12.899%
2024-01-02	379.1500	379.5100	378.9000	379.5200	-21.614%	1,846	+41.832%
2023-12-29	484.5600	484.9300	484.4100	484.1700	+27.393%	99	+11.176%
2023-12-28	378.9800	379.7300	378.9800	380.0600	+0.756%	171	+41.630%
2023-12-27	378.6800	378.6800	378.0000	377.2100	-21.416%	573	+42.700%
2023-12-22	479.3100	480.0100	479.3100	480.0100	+27.047%	148	+12.139%
2023-12-21	377.2300	378.0800	376.9900	377.8200	-21.703%	413	+42.470%
2023-12-20	481.1500	481.6000	481.1500	482.5500	+27.821%	87	+11.549%
2023-12-19	377.4500	377.5200	377.0200	377.5200	-0.279%	121	+42.583%
2023-12-18	377.4700	378.4600	377.4700	378.5750	+0.717%	173	+42.186%
2023-12-15	374.1700	375.1500	374.1700	375.8800	+0.622%	643	+43.205%
2023-12-14	374.4400	374.6300	374.4400	373.5550	-0.371%	51	+44.097%
2023-12-13	374.6400	374.6400	374.6400	374.9450	+0.736%	113	+43.562%
2023-12-12	371.9500	372.0400	371.4700	372.2050	-19.890%	510	+44.619%
2023-12-11	464.2600	464.8200	464.1300	464.6200	+25.738%	697	+15.854%
2023-12-08	367.4200	368.2900	367.3000	369.5150	-20.011%	530	+45.672%
2023-12-07	457.5300	461.9600	457.5300	461.9600	+0.107%	6,505	+16.521%
2023-12-06	461.5200	463.2100	461.5200	461.4650	+26.387%	288	+16.646%
2023-12-05	364.7800	364.7800	363.9800	365.1200	-20.571%	519	+47.426%
2023-12-04	462.6500	462.6500	461.6200	459.6800	-0.509%	71	+17.099%
2023-12-01	460.5900	462.0300	460.5000	462.0300	+0.502%	1,336	+16.503%
2023-11-29	459.5100	459.8100	459.5100	459.7200	+0.208%	3,805	+17.089%
2023-11-27	458.0000	458.9100	457.9700	458.7650	+26.107%	475	+17.332%
2023-11-24	364.3300	364.3300	364.3300	363.7900	-0.726%	175	+47.964%
2023-11-23	365.6700	366.3000	365.6700	366.4500	-20.125%	79	+46.890%
2023-11-22	457.0400	458.7800	457.0400	458.7800	+26.142%	63	+17.329%
2023-11-21	364.9800	364.9800	363.7400	363.7000	-0.390%	2,978	+48.001%
2023-11-20	363.7900	364.4900	363.7900	365.1250	-19.451%	740	+47.423%
2023-11-17	454.0400	455.3400	453.3500	453.2950	+24.609%	441	+18.748%
2023-11-16	365.1100	365.4100	364.3400	363.7750	-0.359%	543	+47.971%
2023-11-15	364.2200	364.2200	364.2200	365.0850	-19.482%	6	+47.440%
2023-11-14	443.9600	443.9600	443.9500	453.4200	+2.233%	11	+18.716%
2023-11-13	442.2600	443.5900	442.2600	443.5150	+23.130%	103	+21.367%
2023-11-10	357.1200	360.0000	357.1200	360.2000	-18.289%	649	+49.439%
2023-11-09	441.1800	441.2000	440.4800	440.8200	+0.258%	33	+22.109%
2023-11-08	440.0200	440.9500	439.8300	439.6850	-0.193%	649	+22.424%
2023-11-07	437.7100	437.7100	437.7100	440.5350	+24.366%	5	+22.188%
2023-11-06	353.0500	354.3500	353.0500	354.2250	-0.125%	271	+51.960%
2023-11-02	351.6000	351.6000	351.6000	354.6700	-16.104%	70	+51.769%
2023-11-01	423.0600	423.8600	423.0600	422.7500	+0.864%	24	+27.328%
2023-10-31	417.1600	419.2900	417.1600	419.1300	+0.689%	5,344	+28.428%
2023-10-30	415.9000	416.3300	415.4100	416.2600	+21.313%	286	+29.313%
2023-10-27	343.9000	344.1100	343.5000	343.1300	-17.689%	6,598	+56.873%
2023-10-26	417.1900	419.5600	417.1900	416.8700	+19.531%	1,077	+29.124%
2023-10-25	349.0300	349.1000	349.0300	348.7550	-0.525%	1,014	+54.343%
2023-10-24	346.6800	348.4500	346.6800	350.5950	+0.213%	10	+53.533%
2023-10-20	354.0000	354.0000	353.4500	349.8500	-2.222%	447	+53.860%
2023-10-19	357.8000	357.8000	357.8000	357.8000	-0.445%	8	+50.442%
2023-10-18	359.2700	359.2700	359.2700	359.4000	-18.289%	426	+49.772%
2023-10-17	438.2500	439.6500	438.2500	439.8450	-0.048%	237	+22.379%
2023-10-16	435.0800	440.0700	434.8400	440.0550	+1.010%	1,127	+22.321%
2023-10-13	438.3400	439.1800	436.3800	435.6550	+20.857%	279	+23.556%
2023-10-12	359.5600	359.7800	359.3600	360.4700	+1.166%	216	+49.327%
2023-10-11	357.8400	358.0900	356.4700	356.3150	-0.814%	96	+51.069%
2023-10-10	356.8900	356.8900	356.8900	359.2400	-16.850%	281	+49.839%
2023-10-09	430.4800	431.5300	430.4800	432.0400	+0.650%	3,129	+24.590%
2023-10-06	427.9200	427.9200	427.9200	429.2500	+22.339%	8	+25.400%
2023-10-04	350.2300	350.2400	350.2300	350.8700	-0.300%	948	+53.413%
2023-10-03	356.4100	356.4100	356.4100	351.9250	-18.505%	102	+52.953%
2023-10-02	432.0500	433.5300	432.0500	431.8350	-0.478%	178	+24.649%
2023-09-29	432.9600	434.7600	432.9600	433.9100	+0.421%	513	+24.053%
2023-09-28	430.0200	432.0900	430.0000	432.0900	+0.574%	403	+24.576%
2023-09-27	431.2400	431.2500	431.2400	429.6250	+21.454%	856	+25.291%
2023-09-26	355.3700	355.6300	355.3700	353.7350	-0.459%	12	+52.170%
2023-09-21	357.8300	357.8400	357.7700	355.3650	-20.482%	48	+51.472%
2023-09-20	446.5500	446.8500	446.5400	446.9000	+23.615%	224	+20.448%
2023-09-15	362.3800	362.3800	362.3800	361.5250	-0.651%	26	+48.892%
2023-09-14	361.2700	361.2900	361.2700	363.8950	-19.072%	408	+47.922%
2023-09-13	448.2400	449.4400	448.2400	449.6550	+24.762%	47	+19.710%
2023-09-12	360.7300	360.7300	360.7300	360.4100	-19.704%	220	+49.352%
2023-09-08	447.3700	447.3700	447.3700	448.8500	+25.356%	45	+19.924%
2023-09-07	357.5700	357.5700	357.5700	358.0600	-0.674%	117	+50.332%
2023-09-05	360.5900	360.6000	359.7500	360.4900	-20.394%	251	+49.319%
2023-09-04	453.8200	453.8200	453.8200	452.8450	+25.953%	80	+18.866%
2023-09-01	358.3000	359.4200	357.9000	359.5350	+0.367%	1,930	+49.716%
2023-08-31	358.0900	358.0900	357.7700	358.2200	-20.764%	113	+50.265%
2023-08-30	450.6400	452.0000	450.6400	452.0950	+27.168%	1,051	+19.063%
2023-08-29	355.8200	355.8200	355.8200	355.5100	-19.064%	721	+51.411%
2023-08-25	439.4400	440.5900	439.4400	439.2500	-0.917%	572	+22.545%
2023-08-23	441.5000	441.5000	440.3200	443.3150	+0.565%	143	+21.422%
2023-08-22	440.4900	440.4900	440.4500	440.8250	+0.746%	400	+22.107%
2023-08-21	439.1700	439.1700	439.1700	437.5600	-1.653%	6	+23.019%
2023-08-16	444.8100	444.8100	444.8100	444.9150	+25.650%	8,219	+20.985%
2023-08-14	353.1000	353.5900	353.0900	354.0900	+0.767%	192	+52.018%
2023-08-11	351.6500	351.6500	351.6400	351.3950	-21.955%	57	+53.184%
2023-08-10	450.0000	450.4600	450.0000	450.2450	+27.987%	129	+19.553%
2023-08-09	355.2000	355.2000	352.5000	351.7900	-22.486%	323	+53.012%
2023-08-04	452.4800	453.6600	452.3300	453.8400	+27.774%	1,249	+18.606%
2023-08-03	354.0800	354.0800	354.0800	355.1900	-21.659%	523	+51.547%
2023-08-02	454.1500	455.7000	454.1500	453.3900	+25.947%	1,600	+18.723%
2023-08-01	357.2700	358.9900	357.2700	359.9850	-21.714%	1,212	+49.528%
2023-07-28	457.0400	457.0400	457.0400	459.8350	-0.103%	349	+17.059%
2023-07-27	461.5800	461.5800	459.8700	460.3100	+29.647%	1,679	+16.939%
2023-07-20	354.8100	354.9000	354.8100	355.0500	-22.565%	3,243	+51.607%
2023-07-19	456.8400	458.4200	456.8400	458.5150	+0.810%	666	+17.396%
2023-07-18	453.3600	453.3600	453.3600	454.8300	+31.389%	200	+18.348%
2023-07-17	345.1100	345.1100	345.1100	346.1700	-22.820%	15	+55.496%
2023-07-12	447.6500	449.0200	447.6500	448.5250	+28.115%	514	+20.011%
2023-07-05	349.7700	349.7700	349.7700	350.0950	+0.533%	14	+53.753%
2023-06-29	346.7500	346.8200	346.7500	348.2400	-20.416%	4	+54.572%
2023-06-28	438.0500	438.2900	438.0500	437.5750	+0.826%	177	+23.014%
2023-06-26	433.9700	433.9700	433.9700	433.9900	-0.769%	91	+24.031%
2023-06-20	440.0700	440.0700	437.3800	437.3550	-0.605%	500	+23.076%
2023-06-19	440.9100	440.9100	440.9100	440.0150	+27.563%	2	+22.332%
2023-06-16	346.1000	346.1000	346.1000	344.9400	-0.410%	3	+56.050%
2023-06-13	346.5800	346.5800	346.3100	346.3600	-19.137%	4	+55.411%
2023-06-05	427.4200	429.4000	427.4200	428.3300	+27.757%	5,840	+25.669%
2023-06-01	335.0000	335.0000	335.0000	335.2700	-18.354%	114	+60.551%
2023-05-24	410.4200	410.4200	409.8700	410.6400	-1.630%	311	+31.083%
2023-05-23	416.7300	416.7300	416.7300	417.4450	+26.829%	6	+28.946%
2023-05-16	328.2900	329.1600	328.2900	329.1400	-19.965%	41	+63.541%
2023-05-15	410.2700	410.2700	410.2700	411.2450	+0.317%	12	+30.890%
2023-05-12	410.5300	410.8500	409.6000	409.9450	-0.125%	1,561	+31.305%
2023-05-09	411.5600	411.5600	410.0500	410.4600	+27.615%	469	+31.141%
2023-05-04	321.7900	321.7900	321.7900	321.6400	-21.445%	1	+67.355%
2023-05-03	410.5900	410.8100	410.5900	409.4450	+25.301%	31	+31.466%
2023-05-02	331.5000	331.5000	331.5000	326.7700	-19.552%	312	+64.727%
2023-04-26	407.1300	407.1300	404.7200	406.1900	-1.580%	133	+32.519%
2023-04-19	411.9000	412.7300	411.9000	412.7100	+25.995%	216	+30.426%
2023-04-13	326.2900	326.2900	326.2900	327.5600	-19.908%	43	+64.330%
2023-04-12	410.1000	410.1000	410.1000	408.9800	+24.206%	220	+31.615%
2023-04-11	329.8100	329.8100	328.6100	329.2750	+0.693%	98	+63.474%
2023-04-06	327.1500	327.1500	327.1100	327.0100	-19.531%	647	+64.607%
2023-04-05	406.3800	406.3800	406.3800	406.3800	-0.574%	4,212	+32.457%
2023-04-04	411.6600	411.6900	408.4500	408.7250	+23.787%	838	+31.697%
2023-04-03	329.7700	329.8700	329.7400	330.1850	-17.269%	38	+63.024%
2023-03-29	399.3400	399.3400	399.2300	399.1050	+23.562%	95	+34.872%
2023-03-27	324.4400	324.4400	324.4400	323.0000	-18.741%	2	+66.650%
2023-03-23	394.9000	398.3100	394.9000	397.4950	+0.261%	1,451	+35.418%
2023-03-21	396.4600	396.4600	396.4600	396.4600	+23.554%	2,223	+35.772%
2023-03-17	320.8500	321.4300	320.8500	320.8800	-0.995%	38	+67.751%
2023-03-10	325.2100	325.3200	325.1900	324.1050	-18.599%	401	+66.082%
2023-03-09	398.1600	398.1600	398.1600	398.1600	+0.141%	1,338	+35.192%
2023-03-08	398.2300	398.4200	397.0100	397.6000	+1.207%	112	+35.382%
2023-03-02	391.4100	392.8600	391.4100	392.8600	+20.005%	1,573	+37.016%
2023-03-01	328.6300	328.6400	328.6300	327.3700	-17.538%	47	+64.426%
2023-02-28	397.7900	397.7900	397.7900	396.9950	+0.064%	18	+35.589%
2023-02-27	397.7600	397.7600	396.7400	396.7400	-0.016%	439	+35.676%
2023-02-23	398.7600	399.0800	398.7600	396.8050	-0.320%	77	+35.654%
2023-02-22	398.2000	398.2200	397.7100	398.0800	-2.560%	77	+35.219%
2023-02-14	413.0900	413.3200	409.0900	408.5400	+20.350%	2,105	+31.757%
2023-02-08	340.7800	342.8900	340.7800	339.4600	-0.225%	38	+58.569%
2023-02-07	341.1400	341.1400	340.8200	340.2250	-16.949%	16	+58.213%
2023-02-06	409.6800	409.6800	409.6200	409.6600	+19.233%	2,428	+31.397%
2023-02-03	337.7900	343.7800	337.7900	343.5800	-17.395%	528	+56.668%
2023-02-02	413.4600	415.6100	412.8700	415.9300	+2.953%	444	+29.416%
2023-02-01	404.2700	404.2700	404.2700	404.0000	+0.535%	5	+33.238%
2023-01-31	399.7700	401.9600	399.7700	401.8500	-0.044%	44	+33.950%
2023-01-30	400.9400	401.5200	400.9400	402.0250	-0.388%	670	+33.892%
2023-01-27	402.8800	404.2400	402.8500	403.5900	+0.920%	4,436	+33.373%
2023-01-26	399.4300	402.0600	399.4300	399.9100	+1.285%	2,107	+34.600%
2023-01-25	398.0400	398.0400	394.1800	394.8350	-1.192%	1,127	+36.330%
2023-01-23	394.2800	395.1700	394.2800	399.6000	+25.487%	12	+34.705%
2023-01-18	320.4000	320.4000	318.5100	318.4400	-19.529%	877	+69.037%
2023-01-17	397.7200	398.0600	397.6200	395.7200	+1.304%	71	+36.025%
2023-01-11	387.8000	389.0000	387.8000	390.6250	+23.171%	130	+37.800%
2023-01-10	316.0200	316.9400	316.0200	317.1400	+0.058%	12	+69.729%
2023-01-05	317.7200	317.7200	316.9100	316.9550	-16.912%	129	+69.829%
2023-01-04	379.8000	379.9500	378.5300	381.4700	+0.945%	560	+41.107%
2023-01-03	382.7600	384.1300	381.1100	377.9000	+20.018%	1,496	+42.440%
2022-12-30	314.6600	314.6600	314.6600	314.8700	-16.414%	7	+70.953%
2022-12-28	380.0000	380.4900	378.0900	376.7000	+21.118%	694	+42.894%
2022-12-20	311.3400	311.3400	311.3400	311.0200	-3.101%	6	+73.069%
2022-12-08	321.0300	321.0400	320.6400	320.9750	+0.322%	24	+67.702%
2022-12-06	323.7100	323.8300	323.7100	319.9450	-19.827%	79	+68.241%
2022-12-05	401.0800	401.0800	399.4100	399.0700	+22.431%	85	+34.884%
2022-11-29	327.8200	327.8200	327.8200	325.9550	-0.840%	21	+65.139%
2022-11-28	329.5700	329.6000	328.9600	328.7150	-17.592%	21	+63.753%
2022-11-25	400.3200	400.3200	399.3000	398.8850	+1.353%	92	+34.946%
2022-11-22	392.1400	393.8900	392.1400	393.5600	+0.772%	1,211	+36.772%
2022-11-21	388.7800	389.9700	388.7800	390.5450	+18.660%	1,365	+37.828%
2022-11-18	329.3500	329.3500	329.3500	329.1300	-15.308%	29	+63.546%
2022-11-17	391.1700	391.1700	388.1300	388.6200	-1.339%	3,641	+38.511%
2022-11-16	396.3900	397.0700	393.4700	393.8950	-0.957%	973	+36.656%
2022-11-15	394.3800	398.7500	394.3800	397.7000	+2.566%	265	+35.348%
2022-11-10	386.2200	387.0400	386.2100	387.7500	+3.102%	318	+38.821%
2022-11-09	377.5900	377.5900	377.5900	376.0850	-1.308%	30	+43.127%
2022-11-08	378.1000	378.1000	378.1000	381.0700	+16.421%	19	+41.255%
2022-11-04	330.7500	330.7500	329.5600	327.3200	-14.341%	12	+64.451%
2022-10-28	382.1200	382.1200	382.1200	382.1200	+0.341%	2,792	+40.867%
2022-10-25	375.3300	375.3300	375.3300	380.8200	+1.807%	54	+41.348%
2022-10-24	371.3700	373.5800	371.3700	374.0600	+14.568%	356	+43.902%
2022-10-19	326.2300	326.2300	326.2300	326.4950	-10.915%	270	+64.866%
2022-10-18	372.5600	372.5600	372.5600	366.5000	+14.274%	741	+46.870%
2022-10-14	321.4100	322.0100	321.4100	320.7200	-10.065%	4,225	+67.835%
2022-10-12	356.8600	357.7600	355.9000	356.6150	-0.236%	426	+50.941%
2022-10-11	356.6700	356.6700	356.6700	357.4600	-1.867%	77	+50.585%
2022-10-07	370.3800	370.8100	370.1800	364.2600	+8.710%	163	+47.774%
2022-10-06	330.7700	330.7700	330.5600	335.0750	-7.759%	16	+60.645%
2022-10-03	355.7300	355.7300	355.7300	363.2600	-0.575%	13	+48.180%
2022-09-28	359.4000	365.2000	359.4000	365.3600	+8.165%	2,620	+47.329%
2022-09-27	339.6400	339.6500	339.6100	337.7800	-7.228%	58	+59.358%
2022-09-26	364.1900	365.8400	364.1900	364.0950	+10.093%	11	+47.841%
2022-09-22	332.4500	332.4500	332.4500	330.7150	-2.503%	10	+62.762%
2022-09-21	338.7300	338.7300	338.7300	339.2050	-11.178%	25	+58.689%
2022-09-16	384.1700	384.2100	381.7900	381.8950	-1.905%	1,709	+40.950%
2022-09-15	390.6700	390.6700	388.1400	389.3100	+0.162%	580	+38.265%
2022-09-06	391.7000	391.7000	389.7000	388.6800	-0.290%	667	+38.489%
2022-09-05	390.1100	390.1100	388.5900	389.8100	+12.597%	50	+38.088%
2022-08-26	352.3300	352.3300	352.3300	346.2000	-0.822%	6	+55.482%
2022-08-25	348.0300	348.7100	348.0300	349.0700	-15.055%	36	+54.204%
2022-08-24	411.6500	411.6500	411.6500	410.9350	-0.147%	390	+30.989%
2022-08-22	416.2500	416.2500	416.2500	411.5400	+16.110%	1	+30.797%
2022-08-19	355.2600	355.2600	355.1000	354.4400	-16.477%	14	+51.868%
2022-08-18	424.7800	424.7800	424.3600	424.3600	+0.394%	1,275	+26.845%
2022-08-17	422.5800	422.8400	422.4200	422.6950	-0.815%	192	+27.345%
2022-08-16	426.5200	426.5200	426.5200	426.1700	+0.626%	20	+26.306%
2022-08-15	422.5000	422.5000	422.5000	423.5200	+0.627%	15,407	+27.097%
2022-08-12	418.7900	420.8800	418.7900	420.8800	+2.893%	33,108	+27.894%
2022-08-09	408.0400	408.0400	408.0400	409.0450	+23.082%	298	+31.594%
2022-07-29	333.2300	333.2300	332.8000	332.3350	-15.359%	30	+61.969%
2022-07-27	391.6000	392.6400	390.9900	392.6400	+0.135%	27,522	+37.093%
2022-07-20	390.4000	392.2100	390.2900	392.1100	+22.065%	251	+37.278%
2022-07-19	318.3000	321.1600	317.9800	321.2300	-16.428%	10	+67.568%
2022-07-18	385.0000	385.0000	385.0000	384.3750	+0.916%	140	+40.040%
2022-07-15	378.0000	378.0000	378.0000	380.8850	+2.727%	140	+41.323%
2022-07-14	373.9500	373.9500	373.9500	370.7750	+15.838%	244	+45.177%
2022-07-07	318.7500	320.2800	318.7500	320.0800	-15.196%	6	+68.170%
2022-07-06	379.0000	379.0000	377.6000	377.4350	+21.459%	27	+42.615%
2022-07-04	308.9100	309.0500	308.9100	310.7500	-16.841%	4	+73.220%
2022-06-30	372.4600	372.4600	372.4600	373.6800	-0.033%	60	+44.048%
2022-06-23	370.7600	374.1200	370.7600	373.8050	+0.399%	548	+44.000%
2022-06-21	371.0500	373.5100	371.0500	372.3200	+25.217%	8,065	+44.575%
2022-06-17	295.7100	297.1200	295.6800	297.3400	-17.916%	9	+81.032%
2022-06-16	369.6200	369.6200	362.2400	362.2400	-2.550%	1,265	+48.598%
2022-06-15	370.4800	372.1000	370.4800	371.7200	+21.064%	333	+44.808%
2022-06-14	307.8700	307.8700	307.3100	307.0450	-5.793%	19	+75.310%
2022-06-06	324.6800	326.7500	324.6800	325.9250	+0.881%	123	+65.155%
2022-06-01	322.7900	324.3300	322.6800	323.0800	-20.541%	91	+66.609%

.dark-mode .F4pXFr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F4pXFr{ color: #333333; background-color: white; border: 2px solid #333333; }CSUSISHRS MSCI USA UCITS ETF USD (ACC)stock LSE

CSUS
ISHRS MSCI USA UCITS ETF USD (ACC)
stock LSE