Dark

CU1
ISHRS MSCI USA UCITS ETF USD (ACC)
stock LSE

Inactive

Jul 31, 2024

43664.00GBX+1.608%(+691.00)1,067

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	43,440.0000	43,636.0000	43,405.0000	43,664.0000	+1.608%	1,067	0.000%
2024-07-26	42,825.0000	42,981.0000	42,825.0000	42,973.0000	+0.156%	1,054	+1.608%
2024-07-25	42,664.0000	42,912.0000	42,532.0000	42,906.0000	+0.058%	1,608	+1.767%
2024-07-24	43,329.0000	43,329.0000	42,881.0000	42,881.0000	-2.193%	1,547	+1.826%
2024-07-23	43,603.0000	43,808.0000	43,544.0000	43,842.5000	+0.899%	1,081	-0.407%
2024-07-22	43,372.0000	43,436.0000	43,372.0000	43,452.0000	+0.408%	577	+0.488%
2024-07-19	43,390.0000	43,571.0000	43,389.0000	43,275.5000	-0.364%	440	+0.898%
2024-07-18	43,800.0000	43,800.0000	43,625.0000	43,433.5000	-0.569%	1,098	+0.531%
2024-07-17	43,671.0000	43,682.0000	43,671.0000	43,682.0000	-0.882%	133	-0.041%
2024-06-28	44,037.0000	44,150.0000	44,037.0000	44,070.5000	+0.528%	886	-0.922%
2024-06-27	43,872.0000	43,872.0000	43,777.0000	43,839.0000	+0.090%	2,073	-0.399%
2024-06-26	43,840.0000	43,840.0000	43,708.0000	43,799.5000	+0.384%	318	-0.309%
2024-06-25	43,522.0000	43,632.0000	43,512.0000	43,632.0000	-0.248%	658	+0.073%
2024-06-24	43,737.0000	43,737.0000	43,737.0000	43,740.5000	-0.159%	244	-0.175%
2024-06-21	43,784.0000	43,869.0000	43,733.0000	43,810.0000	-0.219%	1,036	-0.333%
2024-06-20	43,969.0000	43,969.0000	43,906.0000	43,906.0000	+0.512%	24	-0.551%
2024-06-19	43,668.0000	43,668.0000	43,668.0000	43,682.5000	+0.649%	97	-0.042%
2024-06-17	43,460.0000	43,460.0000	43,401.0000	43,401.0000	+0.360%	85	+0.606%
2024-06-14	43,296.0000	43,296.0000	43,296.0000	43,245.5000	+1.556%	259	+0.968%
2024-06-11	42,485.0000	42,485.0000	42,485.0000	42,583.0000	+0.038%	258	+2.539%
2024-06-10	42,567.0000	42,567.0000	42,567.0000	42,567.0000	+2.124%	69	+2.577%
2024-06-04	41,748.0000	41,778.0000	41,685.0000	41,681.5000	-0.079%	1,131	+4.756%
2024-06-03	42,102.0000	42,102.0000	41,708.0000	41,714.5000	+0.699%	927	+4.673%
2024-05-31	41,425.0000	41,425.0000	41,425.0000	41,425.0000	-0.797%	43	+5.405%
2024-05-30	41,758.0000	41,758.0000	41,758.0000	41,758.0000	-0.640%	83	+4.564%
2024-05-29	42,031.0000	42,031.0000	42,031.0000	42,027.0000	-0.144%	63	+3.895%
2024-05-28	42,161.0000	42,161.0000	42,088.0000	42,087.5000	-0.238%	57	+3.746%
2024-05-24	42,198.0000	42,198.0000	42,198.0000	42,188.0000	-0.509%	47	+3.499%
2024-05-23	42,487.0000	42,487.0000	42,404.0000	42,404.0000	+0.026%	449	+2.971%
2024-05-22	42,402.0000	42,421.0000	42,393.0000	42,393.0000	+0.087%	65	+2.998%
2024-05-21	42,356.0000	42,356.0000	42,356.0000	42,356.0000	-0.517%	97	+3.088%
2024-05-16	42,575.0000	42,586.0000	42,575.0000	42,576.0000	+1.045%	219	+2.555%
2024-05-14	42,187.0000	42,187.0000	42,187.0000	42,135.5000	-0.072%	136	+3.628%
2024-05-13	42,152.0000	42,168.0000	42,152.0000	42,166.0000	-0.005%	206	+3.553%
2024-05-09	42,046.0000	42,142.0000	42,046.0000	42,168.0000	+0.309%	385	+3.548%
2024-05-08	42,115.0000	42,115.0000	42,013.0000	42,038.0000	+0.229%	409	+3.868%
2024-05-07	41,994.0000	41,994.0000	41,858.0000	41,942.0000	+2.769%	110	+4.106%
2024-05-02	40,917.0000	40,956.0000	40,745.0000	40,812.0000	+9,609.514%	3,549	+6.988%
2024-03-22	420.3300	420.3300	420.3300	420.3300	+0.005%	258	+10,288.028%
2024-03-21	415.8200	420.3100	415.8200	420.3100	+2.042%	314	+10,288.523%
2024-03-20	411.9000	411.9000	411.9000	411.9000	-21.154%	126	+10,500.631%
2024-03-19	520.8400	522.4100	518.5800	522.4100	+27.160%	1,165	+8,258.186%
2024-03-18	408.2500	408.2600	408.2500	410.8300	+1.115%	309	+10,528.240%
2024-03-15	409.1700	409.7700	409.1700	406.3000	-22.099%	603	+10,646.739%
2024-03-14	524.7800	526.2400	521.0300	521.5600	+27.586%	16,527	+8,271.808%
2024-03-13	409.8400	409.8400	408.7900	408.7900	-21.709%	499	+10,581.279%
2024-03-12	520.1500	523.4500	518.8100	522.1400	+29.358%	1,040	+8,262.508%
2024-03-11	403.4400	403.6400	402.3500	403.6400	-0.546%	817	+10,717.560%
2024-03-08	406.0300	406.5500	406.0100	405.8550	-0.350%	586	+10,658.522%
2024-03-07	407.1200	407.2800	407.1200	407.2800	-21.317%	204	+10,620.880%
2024-03-06	514.8800	517.9700	514.8800	517.6200	+0.583%	2,122	+8,335.532%
2024-03-05	518.1900	518.9900	514.6200	514.6200	-0.901%	3,090	+8,384.707%
2024-03-04	519.8600	521.4400	517.8200	519.3000	+1.163%	1,114	+8,308.242%
2024-02-29	512.7400	515.4000	511.4300	513.3300	-0.037%	2,665	+8,406.029%
2024-02-28	513.6400	515.0700	511.4800	513.5200	+0.097%	706	+8,402.882%
2024-02-27	513.0800	514.6100	511.0500	513.0200	-0.231%	994	+8,411.169%
2024-02-26	514.0300	515.4200	512.9300	514.2100	+26.632%	1,411	+8,391.472%
2024-02-23	405.9400	407.0300	405.3000	406.0650	-20.752%	329	+10,652.958%
2024-02-22	508.8300	512.4000	508.8300	512.4000	+2.021%	2,279	+8,421.468%
2024-02-21	503.0500	503.6300	501.3700	502.2500	+26.314%	1,277	+8,593.678%
2024-02-20	399.7400	400.8200	397.6200	397.6200	-1.266%	845	+10,881.339%
2024-02-19	401.4000	401.8500	401.4000	402.7200	-20.910%	75	+10,742.273%
2024-02-16	509.2300	511.2100	506.1900	509.1900	+26.389%	2,081	+8,475.188%
2024-02-15	404.1500	404.1500	402.1600	402.8750	-19.939%	1,811	+10,738.101%
2024-02-14	502.1200	504.1200	501.8700	503.2100	+0.121%	2,054	+8,577.093%
2024-02-13	508.1700	509.4600	500.2700	502.6000	+24.409%	854	+8,587.624%
2024-02-12	402.3600	403.0600	402.3600	403.9900	-20.313%	307	+10,708.188%
2024-02-09	505.5600	507.3100	505.5600	506.9700	+0.462%	2,014	+8,512.738%
2024-02-08	505.2000	506.6500	504.0100	504.6400	+0.143%	2,578	+8,552.505%
2024-02-07	500.3800	504.0300	500.2700	503.9200	+0.780%	1,738	+8,564.867%
2024-02-06	500.3300	501.8800	498.6900	500.0200	+25.793%	7,326	+8,632.451%
2024-02-05	398.0300	398.4300	397.2300	397.4950	+0.567%	140	+10,884.792%
2024-02-02	390.8000	393.6200	390.8000	395.2550	-19.501%	691	+10,947.046%
2024-02-01	489.3500	492.5400	489.3500	491.0050	-0.500%	1,248	+8,792.781%
2024-01-31	496.1100	496.1100	494.4500	493.4700	-0.905%	3,288	+8,748.360%
2024-01-30	497.8400	498.2800	496.8800	497.9750	+0.680%	4,988	+8,668.312%
2024-01-29	494.0600	494.7200	494.0200	494.6100	+27.025%	239	+8,727.965%
2024-01-26	387.9300	387.9300	387.8600	389.3800	-21.250%	294	+11,113.724%
2024-01-25	492.2500	494.4500	492.2200	494.4500	-0.069%	2,798	+8,730.822%
2024-01-24	493.8500	495.0200	493.7000	494.7900	+1.041%	1,848	+8,724.754%
2024-01-23	490.8700	490.8700	489.6900	489.6900	+26.882%	3,638	+8,816.662%
2024-01-22	385.8100	386.5700	385.3900	385.9400	-20.443%	1,712	+11,213.676%
2024-01-19	483.9600	485.5900	483.6400	485.1100	+0.777%	3,672	+8,900.845%
2024-01-18	478.9300	481.3700	478.8800	481.3700	+27.321%	484	+8,970.777%
2024-01-17	377.9900	377.9900	377.9000	378.0750	-0.700%	264	+11,449.031%
2024-01-16	379.2900	380.0600	379.1400	380.7400	+0.399%	953	+11,368.194%
2024-01-15	378.9800	379.4300	378.9800	379.2250	+0.160%	570	+11,414.009%
2024-01-12	378.7200	378.7300	378.6400	378.6200	+0.333%	201	+11,432.407%
2024-01-11	379.3400	379.3400	379.3400	377.3650	-0.262%	40	+11,470.760%
2024-01-10	377.5900	377.9700	377.5900	378.3550	-21.184%	64	+11,440.484%
2024-01-09	479.8200	480.0500	478.3400	480.0500	+28.374%	161	+8,995.719%
2024-01-08	373.0900	373.8800	372.9500	373.9450	+0.114%	373	+11,576.583%
2024-01-05	373.0000	373.9400	373.0000	373.5200	-21.658%	3,830	+11,589.869%
2024-01-04	475.6100	476.7800	474.6400	476.7800	-0.559%	671	+9,058.102%
2024-01-02	483.2400	483.2400	479.4600	479.4600	+26.197%	1,543	+9,006.912%
2023-12-29	379.9500	380.0400	379.9300	379.9300	-21.472%	76	+11,392.643%
2023-12-28	485.0400	485.0400	484.4600	483.8150	+0.223%	127	+8,924.937%
2023-12-27	483.5700	483.5700	483.2100	482.7400	+0.569%	84	+8,945.035%
2023-12-22	479.3100	480.0100	479.3100	480.0100	+27.047%	148	+8,996.477%
2023-12-21	377.2300	378.0800	376.9900	377.8200	-21.703%	413	+11,456.826%
2023-12-20	481.1500	481.6000	481.1500	482.5500	+0.287%	87	+8,948.596%
2023-12-19	479.5800	481.1700	479.4700	481.1700	+27.100%	185	+8,974.547%
2023-12-18	377.4700	378.4600	377.4700	378.5750	+0.717%	173	+11,433.778%
2023-12-15	374.1700	375.1500	374.1700	375.8800	-21.163%	643	+11,516.473%
2023-12-14	476.8600	477.3800	475.8600	476.7800	+27.160%	86	+9,058.102%
2023-12-13	374.6400	374.6400	374.6400	374.9450	-19.714%	113	+11,545.441%
2023-12-12	467.1600	467.6500	466.9000	467.0100	+25.967%	1,296	+9,249.693%
2023-12-11	368.9000	369.2400	368.9000	370.7400	+0.332%	995	+11,677.526%
2023-12-08	367.4200	368.2900	367.3000	369.5150	-20.011%	530	+11,716.570%
2023-12-07	457.5300	461.9600	457.5300	461.9600	+0.107%	6,505	+9,351.901%
2023-12-06	461.5200	463.2100	461.5200	461.4650	+0.142%	288	+9,362.039%
2023-12-05	459.3300	459.7900	459.3300	460.8100	+26.563%	34	+9,375.489%
2023-12-04	364.9600	364.9600	364.5600	364.0950	-21.197%	345	+11,892.474%
2023-12-01	460.5900	462.0300	460.5000	462.0300	+0.547%	1,336	+9,350.469%
2023-11-28	456.1600	457.9400	456.1600	459.5150	+26.291%	581	+9,402.193%
2023-11-27	363.0800	363.0800	363.0800	363.8550	-20.631%	417	+11,900.385%
2023-11-24	458.7100	459.0800	458.7100	458.4350	+25.102%	226	+9,424.578%
2023-11-23	365.6700	366.3000	365.6700	366.4500	-0.471%	79	+11,815.405%
2023-11-22	364.7900	367.0900	364.7900	368.1850	+1.233%	89	+11,759.256%
2023-11-21	364.9800	364.9800	363.7400	363.7000	-0.390%	2,978	+11,905.499%
2023-11-20	363.7900	364.4900	363.7900	365.1250	+0.063%	740	+11,858.644%
2023-11-17	366.2900	366.2900	365.2400	364.8950	-19.221%	377	+11,866.182%
2023-11-16	453.0500	453.3900	451.6800	451.7200	-0.618%	48	+9,566.165%
2023-11-15	454.7200	454.7200	454.5300	454.5300	+0.245%	51	+9,506.407%
2023-11-14	443.9600	443.9600	443.9500	453.4200	+2.233%	11	+9,529.924%
2023-11-13	442.2600	443.5900	442.2600	443.5150	+23.130%	103	+9,744.988%
2023-11-10	357.1200	360.0000	357.1200	360.2000	+0.359%	649	+12,022.154%
2023-11-09	359.8800	359.8800	359.8800	358.9100	+0.359%	54	+12,065.724%
2023-11-08	359.1700	359.1700	357.9300	357.6250	-18.820%	568	+12,109.437%
2023-11-07	437.7100	437.7100	437.7100	440.5350	+0.399%	5	+9,811.585%
2023-11-06	438.8000	438.8000	438.4000	438.7850	+23.716%	97	+9,851.115%
2023-11-02	351.6000	351.6000	351.6000	354.6700	-16.104%	70	+12,211.162%
2023-11-01	423.0600	423.8600	423.0600	422.7500	+22.465%	24	+10,228.563%
2023-10-31	344.4500	344.9800	344.3900	345.2000	-17.071%	275	+12,548.899%
2023-10-30	415.9000	416.3300	415.4100	416.2600	+21.313%	286	+10,389.598%
2023-10-27	343.9000	344.1100	343.5000	343.1300	-0.405%	6,598	+12,625.206%
2023-10-26	344.5500	344.5500	344.5500	344.5250	-1.213%	256	+12,573.681%
2023-10-25	349.0300	349.1000	349.0300	348.7550	-18.208%	1,014	+12,419.964%
2023-10-24	425.3800	427.8100	425.3500	426.3950	+0.224%	709	+10,140.270%
2023-10-20	428.4000	429.2600	426.1200	425.4400	+18.904%	2,271	+10,163.257%
2023-10-19	357.8000	357.8000	357.8000	357.8000	-18.053%	8	+12,103.466%
2023-10-18	438.0400	438.5200	436.6900	436.6250	+20.986%	4,372	+9,900.344%
2023-10-17	359.8300	359.8300	359.8300	360.8900	+0.003%	101	+11,998.978%
2023-10-16	358.8100	358.8100	358.8100	360.8800	-17.164%	9	+11,999.313%
2023-10-13	438.3400	439.1800	436.3800	435.6550	-1.066%	279	+9,922.610%
2023-10-12	441.6700	441.6700	439.3900	440.3500	+23.584%	1,974	+9,815.749%
2023-10-11	357.8400	358.0900	356.4700	356.3150	-19.080%	96	+12,154.326%
2023-10-10	435.9300	436.8800	435.9300	440.3300	+24.475%	330	+9,816.199%
2023-10-09	353.3300	353.3300	353.3300	353.7500	+0.883%	562	+12,243.180%
2023-10-06	351.1600	351.1600	350.8500	350.6550	-17.680%	54	+12,352.125%
2023-10-04	423.8600	424.6900	423.8600	425.9650	-1.359%	2,012	+10,150.607%
2023-10-02	432.0500	433.5300	432.0500	431.8350	-0.478%	178	+10,011.269%
2023-09-29	432.9600	434.7600	432.9600	433.9100	+0.421%	513	+9,962.916%
2023-09-28	430.0200	432.0900	430.0000	432.0900	+22.182%	403	+10,005.302%
2023-09-27	354.4900	354.5900	354.4800	353.6450	-17.795%	48	+12,246.845%
2023-09-26	430.8200	430.8200	430.7500	430.2000	-3.737%	346	+10,049.698%
2023-09-20	446.5500	446.8500	446.5400	446.9000	+24.584%	224	+9,670.418%
2023-09-19	361.0100	361.0200	360.9800	358.7150	-0.693%	10	+12,072.337%
2023-09-18	360.6400	360.6800	360.6400	361.2200	-20.014%	133	+11,987.924%
2023-09-14	449.8300	451.3800	449.8300	451.6050	+25.449%	109	+9,568.626%
2023-09-13	359.2100	359.8400	359.2100	359.9900	-19.852%	728	+12,029.226%
2023-09-12	450.1600	450.1600	448.6800	449.1550	+0.068%	534	+9,621.366%
2023-09-08	447.3700	447.3700	447.3700	448.8500	+25.356%	45	+9,627.971%
2023-09-07	357.5700	357.5700	357.5700	358.0600	-20.104%	117	+12,094.604%
2023-09-06	449.2200	449.3800	447.6800	448.1600	-0.982%	232	+9,642.949%
2023-09-05	452.4500	452.5100	451.9400	452.6050	-0.053%	1,639	+9,547.264%
2023-09-04	453.8200	453.8200	453.8200	452.8450	+26.415%	80	+9,542.151%
2023-08-31	358.0900	358.0900	357.7700	358.2200	+0.880%	113	+12,089.158%
2023-08-30	354.8200	354.8300	354.7500	355.0950	-0.117%	769	+12,196.428%
2023-08-29	355.8200	355.8200	355.8200	355.5100	+1.756%	721	+12,182.074%
2023-08-25	348.5200	349.1700	348.5200	349.3750	-0.121%	345	+12,397.746%
2023-08-24	352.7100	352.7100	352.6600	349.8000	-21.094%	26	+12,382.561%
2023-08-23	441.5000	441.5000	440.3200	443.3150	+0.565%	143	+9,749.430%
2023-08-22	440.4900	440.4900	440.4500	440.8250	+0.746%	400	+9,805.064%
2023-08-21	439.1700	439.1700	439.1700	437.5600	+27.613%	6	+9,878.974%
2023-08-18	342.4100	342.4100	342.4100	342.8800	-22.158%	885	+12,634.484%
2023-08-17	440.9800	440.9800	440.4800	440.4800	-1.244%	353	+9,812.822%
2023-08-15	447.3400	447.3400	447.3400	446.0300	+25.965%	18	+9,689.476%
2023-08-14	353.1000	353.5900	353.0900	354.0900	-20.579%	192	+12,231.328%
2023-08-11	445.8400	445.8400	445.8400	445.8400	+26.735%	434	+9,693.648%
2023-08-09	355.2000	355.2000	352.5000	351.7900	-1.012%	323	+12,311.950%
2023-08-04	356.4900	356.4900	356.0200	355.3850	-21.288%	663	+12,186.394%
2023-08-03	451.2400	451.6200	449.7600	451.5000	-1.574%	1,046	+9,570.875%
2023-08-01	459.5400	459.5400	458.9500	458.7200	+28.497%	19,947	+9,418.661%
2023-07-31	357.6500	357.6500	357.4500	356.9900	-22.446%	736	+12,131.155%
2023-07-27	461.5800	461.5800	459.8700	460.3100	+0.915%	1,679	+9,385.781%
2023-07-21	455.1600	455.1600	454.9700	456.1350	-0.060%	120	+9,472.605%
2023-07-20	456.4100	456.4100	456.4100	456.4100	+31.173%	255	+9,466.837%
2023-07-18	347.1100	347.1100	346.9000	347.9450	-21.854%	292	+12,449.110%
2023-07-03	445.3000	445.3500	445.2000	445.2500	+1.410%	292	+9,706.625%
2023-06-29	438.3600	439.0600	438.0500	439.0600	+0.339%	100	+9,844.882%
2023-06-28	438.0500	438.2900	438.0500	437.5750	+28.010%	177	+9,878.632%
2023-06-23	341.7500	341.7500	341.7500	341.8300	-21.693%	62	+12,673.601%
2023-06-21	439.4500	439.4500	437.3200	436.5250	-0.793%	96	+9,902.634%
2023-06-19	440.9100	440.9100	440.9100	440.0150	-0.451%	2	+9,823.298%
2023-06-16	443.7500	443.7500	443.7500	442.0100	+27.616%	1,598	+9,778.510%
2023-06-13	346.5800	346.5800	346.3100	346.3600	-17.128%	4	+12,506.537%
2023-05-26	418.6500	418.6500	418.4100	417.9450	+1.779%	1,180	+10,347.308%
2023-05-24	410.4200	410.4200	409.8700	410.6400	-1.630%	311	+10,533.158%
2023-05-23	416.7300	416.7300	416.7300	417.4450	+1.572%	6	+10,359.821%
2023-05-16	410.7900	410.7900	410.7900	410.9850	+0.254%	4,580	+10,524.232%
2023-05-12	410.5300	410.8500	409.6000	409.9450	-0.168%	1,561	+10,551.185%
2023-05-11	413.8100	413.8100	410.3000	410.6350	+0.043%	342	+10,533.287%
2023-05-09	411.5600	411.5600	410.0500	410.4600	+27.615%	469	+10,537.821%
2023-05-04	321.7900	321.7900	321.7900	321.6400	-21.445%	1	+13,475.426%
2023-05-03	410.5900	410.8100	410.5900	409.4450	+0.595%	31	+10,564.192%
2023-05-02	416.1300	416.1300	411.9200	407.0250	-0.167%	245	+10,627.597%
2023-04-27	405.7400	405.8700	405.7400	407.7050	+0.373%	44	+10,609.704%
2023-04-26	407.1300	407.1300	404.7200	406.1900	-0.531%	133	+10,649.649%
2023-04-25	408.7300	409.3600	408.7300	408.3600	-1.054%	160	+10,592.526%
2023-04-19	411.9000	412.7300	411.9000	412.7100	-0.064%	216	+10,479.826%
2023-04-18	414.7100	415.2000	414.7100	412.9750	+24.871%	156	+10,473.037%
2023-04-14	331.5500	331.5500	331.5500	330.7200	+0.965%	9	+13,102.709%
2023-04-13	326.2900	326.2900	326.2900	327.5600	-19.908%	43	+13,230.077%
2023-04-12	410.1000	410.1000	410.1000	408.9800	+23.864%	220	+10,576.317%
2023-04-03	329.7700	329.8700	329.7400	330.1850	+0.395%	38	+13,124.102%
2023-03-31	326.9200	326.9200	326.9200	328.8850	-17.376%	7	+13,176.373%
2023-03-22	398.3900	398.3900	398.0500	398.0500	+24.049%	1,031	+10,869.476%
2023-03-17	320.8500	321.4300	320.8500	320.8800	-18.123%	38	+13,507.579%
2023-03-16	384.4100	385.7100	384.4100	391.9050	+0.253%	38	+11,041.476%
2023-03-10	387.5800	388.0700	387.5800	390.9150	-1.820%	16	+11,069.692%
2023-03-09	398.1600	398.1600	398.1600	398.1600	+0.141%	1,338	+10,866.446%
2023-03-08	398.2300	398.4200	397.0100	397.6000	-0.402%	112	+10,881.891%
2023-03-07	404.3500	404.4800	402.9200	399.2050	-1.597%	224	+10,837.739%
2023-03-06	404.7400	406.5600	404.3300	405.6850	+3.265%	84	+10,663.030%
2023-03-02	391.4100	392.8600	391.4100	392.8600	-1.042%	1,573	+11,014.392%
2023-02-28	397.7900	397.7900	397.7900	396.9950	+0.048%	18	+10,898.627%
2023-02-23	398.7600	399.0800	398.7600	396.8050	+20.273%	77	+10,903.894%
2023-02-22	330.1300	330.1300	330.1300	329.9200	-18.627%	253	+13,134.724%
2023-02-10	403.5800	403.8200	403.5800	405.4400	-0.924%	31	+10,669.534%
2023-02-08	412.5900	412.5900	409.2200	409.2200	+0.157%	4,306	+10,570.055%
2023-02-07	407.4600	407.9500	407.4600	408.5800	-0.264%	40	+10,586.769%
2023-02-06	409.6800	409.6800	409.6200	409.6600	-1.395%	2,428	+10,558.595%
2023-02-03	412.3100	414.0200	410.9200	415.4550	+22.553%	1,273	+10,409.923%
2023-02-02	334.9000	336.2000	334.9000	339.0000	-15.640%	823	+12,780.236%
2023-01-31	399.7700	401.9600	399.7700	401.8500	-0.044%	44	+10,765.746%
2023-01-30	400.9400	401.5200	400.9400	402.0250	-0.388%	670	+10,761.016%
2023-01-27	402.8800	404.2400	402.8500	403.5900	+24.755%	4,436	+10,718.900%
2023-01-26	323.9800	323.9800	323.9800	323.5050	-18.066%	835	+13,397.164%
2023-01-25	398.0400	398.0400	394.1800	394.8350	-1.080%	1,127	+10,958.797%
2023-01-24	399.1000	399.1000	398.7500	399.1450	+23.595%	684	+10,839.383%
2023-01-23	318.1900	318.1900	318.1900	322.9450	-18.012%	37	+13,420.569%
2023-01-18	396.9200	398.1700	395.8400	393.8950	-0.099%	648	+10,985.188%
2023-01-13	395.2600	395.2600	395.2600	394.2850	+2.217%	3	+10,974.223%
2023-01-10	386.9900	386.9900	386.4900	385.7350	+21.262%	345	+11,219.688%
2023-01-06	318.2600	318.2600	318.2100	318.1000	+0.361%	31	+13,626.501%
2023-01-05	317.7200	317.7200	316.9100	316.9550	+0.533%	129	+13,676.088%
2023-01-03	320.4400	320.4400	320.1900	315.2750	+0.129%	8	+13,749.496%
2022-12-30	314.6600	314.6600	314.6600	314.8700	-16.414%	7	+13,767.310%
2022-12-28	380.0000	380.4900	378.0900	376.7000	+21.118%	694	+11,491.187%
2022-12-20	311.3400	311.3400	311.3400	311.0200	-19.457%	6	+13,938.969%
2022-12-15	391.9900	391.9900	387.6500	386.1550	+20.307%	241	+11,207.377%
2022-12-08	321.0300	321.0400	320.6400	320.9750	+0.322%	24	+13,503.552%
2022-12-06	323.7100	323.8300	323.7100	319.9450	-2.240%	79	+13,547.346%
2022-12-05	326.6700	326.7300	326.6700	327.2750	-18.548%	190	+13,241.685%
2022-12-02	404.0500	404.0500	401.8000	401.8000	+23.269%	4,747	+10,767.098%
2022-11-29	327.8200	327.8200	327.8200	325.9550	-0.840%	21	+13,295.714%
2022-11-28	329.5700	329.6000	328.9600	328.7150	-17.583%	21	+13,183.239%
2022-11-23	397.0000	397.0000	396.0000	398.8450	+1.343%	394	+10,847.611%
2022-11-22	392.1400	393.8900	392.1400	393.5600	+0.772%	1,211	+10,994.623%
2022-11-21	388.7800	389.9700	388.7800	390.5450	-0.456%	1,365	+11,080.274%
2022-11-18	390.9400	394.3500	390.9400	392.3350	+0.956%	212	+11,029.265%
2022-11-17	391.1700	391.1700	388.1300	388.6200	-2.283%	3,641	+11,135.654%
2022-11-15	394.3800	398.7500	394.3800	397.7000	+5.747%	265	+10,879.130%
2022-11-09	377.5900	377.5900	377.5900	376.0850	+14.898%	30	+11,510.141%
2022-11-04	330.7500	330.7500	329.5600	327.3200	-13.673%	12	+13,239.851%
2022-11-02	380.0000	380.0000	379.7400	379.1650	-1.390%	44	+11,415.831%
2022-10-31	387.3000	387.3000	383.7100	384.5100	+0.969%	1,320	+11,255.751%
2022-10-25	375.3300	375.3300	375.3300	380.8200	+3.689%	54	+11,365.784%
2022-10-19	369.1700	369.1700	369.1700	367.2700	+0.210%	16	+11,788.801%
2022-10-18	372.5600	372.5600	372.5600	366.5000	+14.274%	741	+11,813.779%
2022-10-14	321.4100	322.0100	321.4100	320.7200	-10.433%	4,225	+13,514.368%
2022-10-13	358.6500	359.1600	351.9600	358.0800	+0.411%	1,992	+12,093.923%
2022-10-12	356.8600	357.7600	355.9000	356.6150	-0.236%	426	+12,144.017%
2022-10-11	356.6700	356.6700	356.6700	357.4600	+9.146%	77	+12,115.073%
2022-10-07	332.3700	332.3700	332.3700	327.5050	-2.259%	14	+13,232.316%
2022-10-06	330.7700	330.7700	330.5600	335.0750	-8.289%	16	+12,931.112%
2022-09-28	359.4000	365.2000	359.4000	365.3600	+8.165%	2,620	+11,850.952%
2022-09-27	339.6400	339.6500	339.6100	337.7800	-7.228%	58	+12,826.757%
2022-09-26	364.1900	365.8400	364.1900	364.0950	-2.234%	11	+11,892.474%
2022-09-22	376.8100	376.8100	371.9400	372.4150	+9.791%	203	+11,624.555%
2022-09-21	338.7300	338.7300	338.7300	339.2050	-11.178%	25	+12,772.452%
2022-09-16	384.1700	384.2100	381.7900	381.8950	-1.905%	1,709	+11,333.509%
2022-09-15	390.6700	390.6700	388.1400	389.3100	-0.592%	580	+11,115.741%
2022-09-14	392.0900	392.0900	391.6300	391.6300	-0.839%	628	+11,049.299%
2022-09-13	409.2800	412.1100	397.7700	394.9450	+17.191%	7,672	+10,955.717%
2022-09-06	335.9000	335.9000	335.9000	337.0100	-12.951%	122	+12,856.292%
2022-09-01	389.8100	389.8100	388.5400	387.1500	-2.060%	3	+11,178.316%
2022-08-30	400.8400	403.5400	400.8400	395.2950	+14.181%	101	+10,945.928%
2022-08-26	352.3300	352.3300	352.3300	346.2000	-16.025%	6	+12,512.363%
2022-08-25	413.1700	413.1700	413.1700	412.2650	+0.176%	114	+10,491.246%
2022-08-22	416.2500	416.2500	416.2500	411.5400	+16.110%	1	+10,509.904%
2022-08-19	355.2600	355.2600	355.1000	354.4400	+0.276%	14	+12,219.151%
2022-08-18	351.2000	351.2000	351.2000	353.4650	-16.378%	35	+12,253.133%
2022-08-17	422.5800	422.8400	422.4200	422.6950	-0.195%	192	+10,229.907%
2022-08-15	422.5000	422.5000	422.5000	423.5200	+0.627%	15,407	+10,209.785%
2022-08-12	418.7900	420.8800	418.7900	420.8800	+0.261%	33,108	+10,274.454%
2022-08-11	421.5000	421.5000	421.5000	419.7850	+23.054%	58	+10,301.515%
2022-08-08	342.2500	342.2500	342.2500	341.1400	-16.685%	17	+12,699.437%
2022-08-03	405.5000	405.5000	404.7400	409.4600	+1.225%	52	+10,563.801%
2022-07-29	404.0000	404.0000	404.0000	404.5050	+3.022%	3,906	+10,694.428%
2022-07-27	391.6000	392.6400	390.9900	392.6400	+22.230%	27,522	+11,020.619%
2022-07-19	318.3000	321.1600	317.9800	321.2300	-16.428%	10	+13,492.753%
2022-07-18	385.0000	385.0000	385.0000	384.3750	+0.916%	140	+11,259.740%
2022-07-15	378.0000	378.0000	378.0000	380.8850	+1.417%	140	+11,363.828%
2022-07-13	375.6900	375.6900	375.4500	375.5650	+17.335%	62	+11,526.217%
2022-07-07	318.7500	320.2800	318.7500	320.0800	-15.196%	6	+13,541.590%
2022-07-06	379.0000	379.0000	377.6000	377.4350	+1.855%	27	+11,468.614%
2022-07-05	376.0200	376.0200	370.9900	370.5600	+20.429%	184	+11,683.247%
2022-06-30	307.1500	307.3600	307.1500	307.7000	-18.231%	25	+14,090.445%
2022-06-29	376.7800	377.4000	376.4000	376.3050	-2.979%	2,521	+11,503.354%
2022-06-27	389.7700	389.7800	385.3500	387.8600	+27.180%	160	+11,157.670%
2022-06-23	304.9800	305.1300	304.2500	304.9700	-18.089%	2,071	+14,217.474%
2022-06-21	371.0500	373.5100	371.0500	372.3200	+2.583%	8,065	+11,627.546%
2022-06-17	365.7100	365.7100	365.7100	362.9450	+0.195%	38	+11,930.473%
2022-06-16	369.6200	369.6200	362.2400	362.2400	+17.549%	1,265	+11,953.887%
2022-06-15	308.2800	308.2800	308.2500	308.1600	-16.467%	11	+14,069.263%
2022-06-14	371.2400	371.2400	369.7000	368.9100	-9.343%	67	+11,735.949%
2022-06-07	404.3600	407.9900	403.4500	406.9300	+24.854%	857	+10,630.101%
2022-06-06	324.6800	326.7500	324.6800	325.9250	+0.881%	123	+13,296.947%
2022-06-01	322.7900	324.3300	322.6800	323.0800	+0.139%	91	+13,414.919%
2022-05-31	322.9100	322.9100	322.9100	322.6300	-1.137%	3	+13,433.769%
2022-05-30	328.1200	328.1200	327.4000	326.3400	-19.804%	60	+13,279.911%
2022-05-27	406.9300	406.9300	406.9300	406.9300	+30.795%	2,050	+10,630.101%
2022-05-25	311.5400	311.5400	311.5400	311.1200	+1.637%	4	+13,934.456%
2022-05-24	309.9300	309.9300	305.4000	306.1100	-0.090%	18	+14,164.153%
2022-05-20	312.3000	312.3000	306.8600	306.3850	-20.665%	43	+14,151.350%
2022-05-19	383.0100	386.1900	382.8200	386.1900	+20.447%	3,892	+11,206.352%
2022-05-17	322.3300	322.3300	322.3200	320.6300	-18.762%	201	+13,518.189%
2022-05-16	395.1700	395.8700	394.6800	394.6800	+1.743%	4,298	+10,963.140%
2022-05-12	385.0000	385.0000	385.0000	387.9200	-2.314%	20	+11,155.929%
2022-05-11	397.1100	397.1100	397.1100	397.1100	+23.757%	5,312	+10,895.442%
2022-05-09	321.6500	321.6500	320.5900	320.8800	-21.603%	25	+13,507.579%
2022-05-06	408.4300	408.4300	403.4800	409.3000	-0.296%	222	+10,567.970%
2022-05-05	415.4100	415.4100	410.3900	410.5150	+0.101%	1,264	+10,536.396%
2022-05-04	410.1000	410.1000	410.1000	410.1000	-1.135%	1,584	+10,547.159%
2022-05-03	411.8900	414.8100	410.5600	414.8100	+24.721%	2,996	+10,426.265%
2022-04-29	336.6700	336.6700	336.6700	332.5900	+0.057%	2	+13,028.477%
2022-04-27	330.3000	332.1700	329.7700	332.4000	-20.389%	49	+13,035.981%
2022-04-26	423.9100	423.9100	422.1400	417.5300	+27.054%	40	+10,357.692%
2022-04-25	329.4800	329.4800	327.5000	328.6250	-23.390%	123	+13,186.877%
2022-04-22	433.8000	433.8000	428.9600	428.9600	+26.354%	6,040	+10,079.038%
2022-04-21	339.3100	340.1700	339.3100	339.4900	-23.262%	8	+12,761.645%
2022-04-20	439.3300	442.4000	439.3300	442.4000	+0.345%	4,161	+9,769.801%
2022-04-19	438.6600	440.8800	438.6600	440.8800	+0.339%	6,759	+9,803.829%
2022-04-14	440.7800	440.7800	438.1400	439.3900	+0.126%	828	+9,837.413%
2022-04-13	436.8300	438.4900	436.1700	438.8350	-0.616%	1,488	+9,849.981%
2022-04-12	435.0400	437.5000	435.0400	441.5550	+0.404%	626	+9,788.689%
2022-04-11	443.1100	443.1100	439.7800	439.7800	+28.242%	2,577	+9,828.601%
2022-04-08	342.5000	343.2200	342.5000	342.9300	-22.338%	15	+12,632.628%
2022-04-07	443.3600	445.0900	443.3600	441.5700	-0.282%	6,276	+9,788.353%
2022-04-06	443.1500	443.3600	443.1500	442.8200	+28.374%	2,885	+9,760.440%
2022-04-05	346.7300	346.7500	345.1400	344.9450	-23.922%	20	+12,558.250%
2022-04-04	451.0400	453.3900	450.1400	453.4100	+0.788%	398	+9,530.136%
2022-04-01	450.1900	452.2400	449.9500	449.8650	-1.213%	3,049	+9,606.023%
2022-03-31	455.6300	456.1300	455.0000	455.3900	+31.112%	6,481	+9,488.265%
2022-03-30	349.5400	349.5400	348.5400	347.3300	-0.207%	34	+12,471.330%
2022-03-29	347.1400	347.1400	347.1400	348.0500	-22.523%	141	+12,445.324%
2022-03-28	450.9500	451.3200	449.2300	449.2300	+32.346%	3,324	+9,619.743%
2022-03-25	340.7800	340.7800	340.7800	339.4350	-23.731%	152	+12,763.729%
2022-03-24	444.9400	445.0500	444.9400	445.0500	+31.927%	3,603	+9,711.032%
2022-03-23	337.6300	337.7100	337.1200	337.3450	+0.456%	78	+12,843.426%
2022-03-21	335.2000	335.2000	335.2000	335.8150	-22.505%	71	+12,902.397%
2022-03-17	428.0600	432.4700	428.0600	433.3350	+3.381%	607	+9,976.269%
2022-03-15	414.7300	418.8400	413.5100	419.1650	+31.979%	529	+10,316.900%
2022-03-14	320.9400	321.7900	317.7500	317.6000	-24.557%	90	+13,648.111%
2022-03-11	426.5400	428.3100	425.1400	420.9800	+32.527%	275	+10,271.989%
2022-03-10	318.9200	318.9200	318.9200	317.6550	-0.827%	62	+13,645.730%
2022-03-09	319.7200	319.7200	319.7200	320.3050	-22.247%	334	+13,532.007%
2022-03-08	416.0300	416.0300	411.9500	411.9500	-2.266%	2,009	+10,499.345%

.dark-mode .N0Yb62{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N0Yb62{ color: #333333; background-color: white; border: 2px solid #333333; }CU1ISHRS MSCI USA UCITS ETF USD (ACC)stock LSE

CU1
ISHRS MSCI USA UCITS ETF USD (ACC)
stock LSE