Dark

CUS1
ISHRS MSCI USA SMALL CAP CTB $ (ACC)
stock LSE

Inactive

Jul 17, 2024

40402.00GBX+5.510%(+2110.00)1,322

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	40,478.0000	40,601.0000	40,193.0000	40,402.0000	+5.510%	1,322	0.000%
2024-07-01	38,663.0000	38,715.0000	38,260.0000	38,292.0000	-1.003%	826	+5.510%
2024-06-28	38,741.0000	38,791.0000	38,674.0000	38,680.0000	+1.189%	564	+4.452%
2024-06-27	38,255.0000	38,325.0000	38,202.0000	38,225.5000	-0.016%	643	+5.694%
2024-06-26	38,117.0000	38,228.0000	38,087.0000	38,231.5000	+0.077%	2,000	+5.677%
2024-06-25	38,291.0000	38,297.0000	38,194.0000	38,202.0000	-1.319%	505	+5.759%
2024-06-24	38,459.0000	38,706.0000	38,459.0000	38,712.5000	+1.065%	154	+4.364%
2024-06-21	38,169.0000	38,355.0000	38,169.0000	38,304.5000	+0.238%	360	+5.476%
2024-06-20	38,294.0000	38,294.0000	38,294.0000	38,213.5000	+0.632%	28	+5.727%
2024-06-19	37,999.0000	37,999.0000	37,915.0000	37,973.5000	-0.588%	237	+6.395%
2024-06-18	38,114.0000	38,198.0000	38,106.0000	38,198.0000	+0.965%	1,074	+5.770%
2024-06-17	37,787.0000	37,822.0000	37,782.0000	37,833.0000	-0.049%	207	+6.790%
2024-06-14	38,050.0000	38,115.0000	37,912.0000	37,851.5000	-0.646%	729	+6.738%
2024-06-13	38,338.0000	38,605.0000	38,039.0000	38,097.5000	-1.775%	319	+6.049%
2024-06-12	38,114.0000	38,216.0000	38,114.0000	38,786.0000	+2.052%	435	+4.166%
2024-06-11	38,096.0000	38,096.0000	37,983.0000	38,006.0000	-0.343%	264	+6.304%
2024-06-10	38,143.0000	38,143.0000	37,957.0000	38,137.0000	-0.424%	305	+5.939%
2024-06-07	38,133.0000	38,300.0000	38,133.0000	38,299.5000	-0.578%	941	+5.490%
2024-06-06	38,478.0000	38,478.0000	38,478.0000	38,522.0000	-0.102%	364	+4.880%
2024-06-05	38,255.0000	38,575.0000	38,255.0000	38,561.5000	+0.692%	163	+4.773%
2024-06-04	38,401.0000	38,500.0000	38,335.0000	38,296.5000	-1.270%	1,850	+5.498%
2024-06-03	39,422.0000	39,546.0000	38,760.0000	38,789.0000	+0.179%	489	+4.158%
2024-05-31	38,660.0000	38,660.0000	38,535.0000	38,719.5000	+0.049%	150	+4.345%
2024-05-30	38,418.0000	38,418.0000	38,418.0000	38,700.5000	+0.665%	288	+4.397%
2024-05-29	38,491.0000	38,502.0000	38,369.0000	38,445.0000	-1.215%	190	+5.090%
2024-05-28	38,914.0000	39,087.0000	38,914.0000	38,918.0000	-0.112%	423	+3.813%
2024-05-24	38,941.0000	38,941.0000	38,941.0000	38,961.5000	-0.229%	254	+3.697%
2024-05-23	39,400.0000	39,400.0000	38,985.0000	39,051.0000	-0.944%	380	+3.460%
2024-05-22	39,470.0000	39,470.0000	39,423.0000	39,423.0000	-0.371%	97	+2.483%
2024-05-21	39,693.0000	39,693.0000	39,570.0000	39,570.0000	-0.685%	233	+2.103%
2024-05-20	39,843.0000	39,843.0000	39,843.0000	39,843.0000	+0.497%	80	+1.403%
2024-05-17	39,885.0000	39,885.0000	39,646.0000	39,646.0000	-0.736%	233	+1.907%
2024-05-16	40,114.0000	40,114.0000	39,940.0000	39,940.0000	-0.429%	94	+1.157%
2024-05-15	40,357.0000	40,357.0000	40,112.0000	40,112.0000	+0.140%	1,430	+0.723%
2024-05-14	39,787.0000	40,208.0000	39,622.0000	40,056.0000	+0.409%	443	+0.864%
2024-05-13	39,890.0000	39,893.0000	39,890.0000	39,893.0000	+0.302%	1,461	+1.276%
2024-05-10	40,045.0000	40,119.0000	39,773.0000	39,773.0000	+0.008%	183	+1.581%
2024-05-09	39,727.0000	39,876.0000	39,727.0000	39,770.0000	-0.098%	123	+1.589%
2024-05-07	39,653.0000	39,812.0000	39,600.0000	39,809.0000	+3.180%	154	+1.490%
2024-05-02	38,580.0000	38,651.0000	38,472.0000	38,582.0000	+9,603.234%	83	+4.717%
2024-03-22	401.3100	401.5200	397.5200	397.6200	-21.469%	587	+10,060.958%
2024-03-21	504.8500	509.5600	502.2900	506.3200	+30.540%	8,173	+7,879.539%
2024-03-20	387.3100	388.0600	387.3100	387.8650	+0.817%	145	+10,316.511%
2024-03-14	389.8800	390.4200	384.1900	384.7200	-23.359%	130	+10,401.664%
2024-03-08	500.4400	506.1400	500.4400	501.9750	+30.282%	2,167	+7,948.608%
2024-02-26	382.9000	386.0700	382.6500	385.3000	-20.649%	99	+10,385.855%
2024-02-19	488.2200	488.2200	485.3200	485.5650	-1.153%	268	+8,220.616%
2024-02-16	490.8100	491.8200	485.5200	491.2300	+0.747%	3,375	+8,124.661%
2024-02-15	484.3900	489.7400	484.3900	487.5900	+1.966%	432	+8,186.060%
2024-02-14	475.2700	479.2300	475.0800	478.1900	+26.127%	5,121	+8,348.943%
2024-02-13	377.4900	377.5400	374.3900	379.1350	-22.737%	560	+10,556.363%
2024-02-12	482.9800	490.7100	482.8800	490.7100	+2.599%	10,500	+8,133.376%
2024-02-09	477.5500	482.0600	477.3000	478.2800	+0.882%	5,413	+8,347.353%
2024-02-08	469.5700	475.5300	469.5700	474.1000	+0.796%	1,019	+8,421.831%
2024-02-07	467.8700	470.9300	467.8700	470.3550	+25.816%	999	+8,489.682%
2024-02-06	371.5400	374.1200	370.4000	373.8450	+0.574%	193	+10,707.153%
2024-02-05	373.7400	374.3600	371.4000	371.7100	-0.946%	367	+10,769.226%
2024-01-31	380.3500	380.3500	374.0600	375.2600	-21.123%	914	+10,666.402%
2024-01-25	473.8000	477.9800	473.0000	475.7550	+26.841%	610	+8,392.186%
2024-01-24	376.7900	377.7200	374.3100	375.0800	-18.917%	637	+10,671.569%
2024-01-17	463.4300	464.9700	460.1600	462.5850	+3.233%	473	+8,633.962%
2023-12-05	450.2100	452.5200	446.7700	448.1000	+25.857%	2,531	+8,916.291%
2023-12-04	353.1900	356.0400	353.1900	356.0400	-18.263%	323	+11,247.601%
2023-11-29	433.0000	439.2200	433.0000	435.5900	-0.057%	874	+9,175.236%
2023-11-15	433.2800	437.5700	430.3300	435.8400	+5.767%	467	+9,169.916%
2023-11-09	413.3700	414.6000	411.1600	412.0750	+26.399%	1,167	+9,704.526%
2023-10-27	324.7500	324.7500	324.7500	326.0100	-1.912%	193	+12,292.871%
2023-10-20	336.5200	336.5200	333.1900	332.3650	-3.209%	546	+12,055.913%
2023-10-18	346.6700	346.6700	343.8600	343.3850	-19.161%	45	+11,665.802%
2023-10-17	417.9100	423.1800	416.3300	424.7750	+1.358%	593	+9,411.388%
2023-10-12	429.0800	429.0800	418.6000	419.0850	+1.508%	10,652	+9,540.526%
2023-10-03	420.3100	421.3600	412.8600	412.8600	+17.069%	257	+9,685.884%
2023-09-29	352.0500	353.3000	351.7300	352.6650	-19.921%	180	+11,356.198%
2023-09-20	438.1200	441.5600	438.0300	440.3950	+0.664%	850	+9,074.037%
2023-09-19	439.0400	440.2200	437.6200	437.4900	-0.629%	6,268	+9,134.954%
2023-09-18	442.5500	442.5500	439.9900	440.2600	+23.721%	712	+9,076.850%
2023-09-15	358.3800	359.1400	356.0400	355.8500	-0.576%	331	+11,253.660%
2023-09-14	354.9400	357.8000	354.4200	357.9100	+1.351%	35	+11,188.313%
2023-09-13	354.6300	355.2000	354.6300	353.1400	-0.322%	35	+11,340.788%
2023-09-11	355.1900	356.1600	355.1900	354.2800	-0.927%	103	+11,303.974%
2023-09-06	357.7100	357.7100	357.7100	357.5950	-2.076%	84	+11,198.256%
2023-09-01	360.2400	364.2700	360.2400	365.1750	+4.145%	112	+10,963.737%
2023-08-24	351.7800	351.8000	351.7800	350.6400	-20.613%	28	+11,422.359%
2023-08-22	443.9700	444.1300	440.8300	441.6850	-3.071%	245	+9,047.243%
2023-08-14	458.0300	458.0300	453.0500	455.6800	-0.518%	769	+8,766.310%
2023-08-11	459.2800	459.2800	457.1200	458.0550	+27.006%	1,594	+8,720.338%
2023-08-09	362.3900	363.8000	361.0800	360.6550	-1.579%	192	+11,102.396%
2023-07-28	365.9000	366.9100	364.0100	366.4400	-22.134%	103	+10,925.543%
2023-07-27	473.2100	476.6500	472.0200	470.6050	+29.463%	3,173	+8,485.119%
2023-07-26	364.9600	364.9600	364.9100	363.5050	-0.756%	341	+11,014.565%
2023-07-20	369.0900	369.0900	366.6700	366.2750	-21.390%	322	+10,930.510%
2023-07-17	462.8000	466.2300	462.6300	465.9400	-0.170%	567	+8,571.074%
2023-07-13	466.8200	467.7900	465.6800	466.7350	+30.209%	496	+8,556.304%
2023-07-12	358.1900	358.6700	358.1200	358.4500	-20.328%	22	+11,171.307%
2023-07-07	445.3200	448.0400	443.3900	449.9050	-0.895%	233	+8,880.118%
2023-07-04	455.6500	455.6500	455.6500	453.9700	-0.180%	1	+8,799.707%
2023-07-03	453.0100	455.5500	452.3600	454.7900	+0.385%	1,908	+8,783.661%
2023-06-30	451.2400	454.3800	451.2200	453.0450	+0.814%	3,710	+8,817.878%
2023-06-29	446.3600	450.9200	445.8000	449.3850	+1.176%	1,458	+8,890.509%
2023-06-28	445.0200	445.0200	441.5000	444.1600	+27.915%	456	+8,996.272%
2023-06-27	343.8000	343.9800	343.7000	347.2300	-20.795%	346	+11,535.515%
2023-06-26	435.8400	442.2200	434.9000	438.3950	+0.256%	74	+9,115.890%
2023-06-23	440.9200	441.0000	437.1500	437.2750	-1.881%	4,119	+9,139.495%
2023-06-21	446.4000	446.7200	444.0400	445.6600	+0.374%	354	+8,965.655%
2023-06-20	448.3900	448.6000	446.6900	444.0000	+25.924%	646	+8,999.550%
2023-06-15	355.2500	355.3600	352.1400	352.5950	-22.466%	76	+11,358.472%
2023-06-14	455.9500	456.0400	452.6300	454.7600	+26.477%	1,247	+8,784.247%
2023-06-13	357.8800	360.6700	356.6800	359.5600	-0.553%	90	+11,136.511%
2023-06-07	357.9500	361.0300	355.9300	361.5600	-16.547%	470	+11,074.356%
2023-06-05	439.8900	439.8900	431.5900	433.2500	-0.001%	4,705	+9,225.332%
2023-06-02	427.1100	433.0800	427.1100	433.2550	+4.088%	271	+9,225.224%
2023-05-31	424.6800	424.6800	416.6900	416.2400	-1.498%	2,040	+9,606.419%
2023-05-30	422.5700	427.8550	421.9750	422.5700	+0.222%	250	+9,461.019%
2023-05-26	420.4700	423.2200	419.0400	421.6350	+24.464%	764	+9,482.222%
2023-05-25	339.8900	341.6800	339.5100	338.7600	-0.708%	392	+11,826.438%
2023-05-24	342.9700	342.9700	340.6800	341.1750	-19.839%	174	+11,742.017%
2023-05-19	429.8400	431.7100	429.1800	425.6100	+23.392%	359	+9,392.728%
2023-05-18	344.0000	344.6300	341.9800	344.9250	+2.621%	280	+11,613.271%
2023-05-16	339.0800	339.0800	334.8900	336.1150	-0.678%	139	+11,920.291%
2023-05-15	338.0500	338.7500	336.6500	338.4100	+0.722%	130	+11,838.772%
2023-05-12	336.1800	338.3500	335.0600	335.9850	-19.710%	233	+11,924.942%
2023-05-11	426.4000	426.4000	419.0900	418.4650	+24.623%	455	+9,554.810%
2023-05-10	337.6100	339.3300	334.5000	335.7850	+0.464%	115	+11,932.104%
2023-05-09	335.0600	335.1900	334.4700	334.2350	-0.061%	38	+11,987.902%
2023-05-05	331.1700	335.6100	331.1700	334.4400	-19.079%	42	+11,980.493%
2023-05-04	417.0800	419.3200	412.0200	413.2900	+22.605%	2,120	+9,675.702%
2023-05-03	336.1500	338.0600	335.9800	337.0900	+0.918%	66	+11,885.523%
2023-05-02	341.1300	342.1000	333.7700	334.0250	-1.880%	127	+11,995.502%
2023-04-28	337.1900	341.6700	337.1900	340.4250	-18.871%	180	+11,768.106%
2023-04-27	420.3600	420.3600	417.2900	419.6100	-0.250%	1,413	+9,528.465%
2023-04-26	420.0000	421.7300	418.8900	420.6600	-1.133%	433	+9,504.431%
2023-04-25	429.9800	429.9800	425.0100	425.4800	+23.408%	6,626	+9,395.628%
2023-04-24	345.7900	347.8800	344.2000	344.7750	-0.460%	174	+11,618.367%
2023-04-21	348.5100	348.5100	346.1900	346.3700	+0.046%	77	+11,564.405%
2023-04-20	347.8500	347.8500	345.6100	346.2100	-0.062%	105	+11,569.796%
2023-04-19	346.0000	347.0500	346.0000	346.4250	-0.157%	80	+11,562.553%
2023-04-18	349.2600	349.5500	347.2000	346.9700	-0.597%	627	+11,544.234%
2023-04-17	349.1500	349.1500	349.1500	349.0550	+1.209%	33	+11,474.680%
2023-04-14	347.3600	348.1900	344.6400	344.8850	-19.685%	607	+11,614.630%
2023-04-13	431.7600	431.7600	428.0000	429.4150	-0.010%	453	+9,308.614%
2023-04-12	433.1200	434.3600	430.0500	429.4600	+0.009%	276	+9,307.628%
2023-04-11	427.6000	429.9500	426.5000	429.4200	+26.792%	475	+9,308.504%
2023-04-06	338.6500	340.4500	338.5500	338.6800	-20.411%	126	+11,829.255%
2023-04-04	434.5000	436.2000	425.3700	425.5350	+22.331%	3,986	+9,394.401%
2023-04-03	350.6600	351.5700	347.6300	347.8550	-19.746%	314	+11,514.610%
2023-03-31	427.7800	431.7200	427.7800	433.4450	+1.322%	3,003	+9,221.136%
2023-03-30	425.2800	429.2900	425.2800	427.7900	+1.210%	892	+9,344.354%
2023-03-29	424.5000	424.9300	421.3000	422.6750	+23.997%	27	+9,458.644%
2023-03-28	341.7100	341.9700	339.3400	340.8750	+0.175%	111	+11,752.439%
2023-03-27	343.5000	343.5700	342.7500	340.2800	+1.251%	140	+11,773.163%
2023-03-24	334.5000	335.6500	333.5000	336.0750	-0.817%	319	+11,921.721%
2023-03-23	341.7800	341.8800	338.6100	338.8450	-2.025%	120	+11,823.446%
2023-03-22	346.4500	347.9900	345.2000	345.8500	-0.789%	629	+11,581.943%
2023-03-21	343.7300	348.6000	343.7300	348.6000	-16.313%	419	+11,489.788%
2023-03-20	405.6000	419.8600	405.6000	416.5500	+0.531%	156	+9,599.196%
2023-03-17	425.1100	425.1100	412.8200	414.3500	-1.484%	9,157	+9,650.694%
2023-03-16	417.5400	421.9500	413.9000	420.5900	+1.912%	949	+9,506.030%
2023-03-15	428.0100	428.0100	413.4500	412.7000	+17.103%	233	+9,689.678%
2023-03-14	348.6800	353.9600	348.6800	352.4250	+1.907%	392	+11,363.999%
2023-03-13	354.7800	354.7800	341.4700	345.8300	-4.040%	1,144	+11,582.619%
2023-03-10	363.7400	365.5500	357.4400	360.3900	-19.481%	230	+11,110.633%
2023-03-09	447.8500	452.5000	447.8500	447.5850	-0.843%	256	+8,926.665%
2023-03-08	451.7700	451.7900	451.4000	451.3900	+18.238%	209	+8,850.575%
2023-03-07	380.3100	382.1600	379.6000	381.7650	-0.382%	88	+10,482.950%
2023-03-06	385.0700	385.1700	385.0300	383.2300	-15.440%	89	+10,442.494%
2023-03-02	453.6000	453.7500	451.4800	453.2050	+20.045%	60	+8,814.730%
2023-03-01	380.3900	380.5700	380.3900	377.5300	-0.317%	36	+10,601.666%
2023-02-28	376.5800	378.2000	376.5500	378.7300	-17.179%	617	+10,567.758%
2023-02-27	457.4600	460.5300	457.3900	457.2900	+20.716%	240	+8,735.094%
2023-02-24	377.5500	377.5500	377.3900	378.8150	-16.571%	82	+10,565.364%
2023-02-23	456.8900	457.6700	454.2900	454.0550	+20.252%	356	+8,798.041%
2023-02-22	375.6200	375.6200	375.6200	377.5850	+0.373%	25	+10,600.107%
2023-02-21	385.2000	385.2000	382.8500	376.1800	-2.478%	65	+10,640.071%
2023-02-20	387.6000	388.0000	385.1400	385.7400	-16.759%	258	+10,373.894%
2023-02-17	463.7300	464.6000	463.1700	463.4000	+18.579%	2,410	+8,618.602%
2023-02-16	390.8100	391.1000	387.3500	390.7950	+0.182%	181	+10,238.413%
2023-02-15	383.9800	391.4300	383.5300	390.0850	-15.824%	301	+10,257.230%
2023-02-14	466.7500	469.2900	463.8000	463.4150	+0.786%	10,030	+8,618.319%
2023-02-10	463.6500	463.6500	458.3700	459.8000	+19.814%	2,925	+8,686.864%
2023-02-09	388.5000	388.6000	385.1100	383.7600	-0.867%	4,605	+10,427.934%
2023-02-08	389.4000	389.4000	388.6000	387.1150	-0.147%	943	+10,336.692%
2023-02-07	390.1300	391.3300	389.4200	387.6850	-0.947%	179	+10,321.347%
2023-02-06	391.5300	391.5300	390.8100	391.3900	-18.310%	198	+10,222.696%
2023-02-03	474.7500	479.1600	474.4800	479.1150	+0.032%	1,332	+8,332.631%
2023-02-02	469.0000	479.2700	469.0000	478.9600	+27.386%	693	+8,335.360%
2023-02-01	373.7200	376.8400	373.7200	375.9900	+0.987%	424	+10,645.499%
2023-01-31	365.8000	369.6000	365.8000	372.3150	+1.203%	83	+10,751.564%
2023-01-30	366.8800	369.8600	365.5200	367.8900	-19.152%	2,092	+10,882.087%
2023-01-27	454.7200	456.9500	454.1400	455.0400	+0.850%	1,110	+8,778.780%
2023-01-26	455.9700	455.9700	450.2900	451.2050	+24.589%	389	+8,854.245%
2023-01-25	364.5500	364.5500	361.4900	362.1550	-1.118%	93	+11,055.997%
2023-01-24	365.0200	366.8700	363.7200	366.2500	+0.560%	80	+10,931.263%
2023-01-23	360.1600	360.7400	360.1600	364.2100	-17.661%	89	+10,993.051%
2023-01-20	438.9500	440.8500	437.3100	442.3300	+25.462%	316	+9,033.905%
2023-01-19	359.6800	359.6800	354.5600	352.5600	-21.275%	63	+11,359.610%
2023-01-18	452.8200	453.4300	448.9500	447.8350	-0.248%	420	+8,921.626%
2023-01-17	450.0000	451.5500	447.7100	448.9500	-0.376%	463	+8,899.220%
2023-01-16	450.1700	452.4700	448.6600	450.6450	+0.590%	64	+8,865.372%
2023-01-13	443.9900	443.9900	443.9900	448.0000	+22.901%	2	+8,918.304%
2023-01-12	363.0500	364.5000	363.0500	364.5200	-16.963%	45	+10,983.617%
2023-01-11	436.1800	438.9500	436.1800	438.9850	+1.724%	710	+9,103.504%
2023-01-10	430.1000	431.7600	428.7000	431.5450	-0.779%	581	+9,262.175%
2023-01-09	430.2100	433.7000	430.2100	434.9350	+1.683%	962	+9,189.204%
2023-01-06	419.0200	427.8300	419.0200	427.7350	+21.742%	1,340	+9,345.568%
2023-01-05	351.6400	354.3300	349.9200	351.3450	-16.956%	540	+11,399.239%
2023-01-04	421.3700	422.3800	418.3100	423.0850	+21.304%	141	+9,449.381%
2023-01-03	352.9500	352.9500	352.9500	348.7800	+0.770%	238	+11,483.806%
2022-12-30	346.9300	346.9300	346.9300	346.1150	-17.251%	10	+11,572.999%
2022-12-29	410.4600	419.7600	409.9100	418.2700	+21.872%	2,714	+9,559.311%
2022-12-28	345.9900	346.2700	345.6000	343.2050	-17.631%	89	+11,671.973%
2022-12-23	415.7700	416.7700	415.7700	416.6700	+21.418%	505	+9,596.402%
2022-12-22	348.4900	348.7600	343.1700	343.1700	-18.768%	138	+11,673.174%
2022-12-21	415.4500	422.3700	415.4500	422.4550	+2.220%	850	+9,463.622%
2022-12-20	412.1500	415.0600	410.6300	413.2800	-0.390%	4,122	+9,675.939%
2022-12-19	421.3600	421.3600	415.8400	414.9000	+21.172%	81	+9,637.768%
2022-12-16	342.9900	343.0600	340.9500	342.4050	-0.612%	157	+11,699.477%
2022-12-15	347.6500	348.0800	343.7200	344.5150	-20.987%	173	+11,627.211%
2022-12-13	433.7400	444.4600	433.4500	436.0250	+1.699%	659	+9,165.982%
2022-12-12	425.7500	425.7500	425.7500	428.7400	+22.903%	18	+9,323.427%
2022-12-09	351.2000	351.2800	348.9900	348.8450	-18.970%	78	+11,481.648%
2022-12-08	428.2300	428.2300	427.1800	430.5150	+0.691%	33	+9,284.574%
2022-12-07	430.4600	430.4600	426.1700	427.5600	-0.396%	120	+9,349.434%
2022-12-06	435.3100	435.9300	433.7700	429.2600	-1.667%	51	+9,312.011%
2022-12-05	447.6500	447.6500	437.0400	436.5350	+20.485%	342	+9,155.157%
2022-12-02	362.5800	362.5900	361.6700	362.3150	-0.066%	64	+11,051.070%
2022-12-01	363.6800	363.9400	363.6800	362.5550	-16.120%	151	+11,043.689%
2022-11-30	433.4800	434.1000	429.7000	432.2300	+0.100%	51	+9,247.338%
2022-11-29	433.3400	435.0800	432.2500	431.8000	-1.897%	244	+9,256.647%
2022-11-25	439.7800	441.2500	438.5500	440.1500	+21.233%	630	+9,079.143%
2022-11-24	363.9800	363.9800	361.9500	363.0600	-0.183%	58	+11,028.188%
2022-11-23	364.2300	364.7700	363.3200	363.7250	-16.185%	3,610	+11,007.842%
2022-11-22	432.8200	434.8600	432.3000	433.9600	+18.895%	31	+9,210.075%
2022-11-21	365.7100	365.8500	365.4500	364.9950	-15.813%	226	+10,969.193%
2022-11-18	431.0500	435.8600	431.0500	433.5550	+1.378%	3,538	+9,218.772%
2022-11-17	436.9500	436.9500	427.1200	427.6600	-1.902%	2,736	+9,347.224%
2022-11-16	445.3700	445.3700	436.5900	435.9500	-1.815%	2,977	+9,167.577%
2022-11-15	439.1600	445.7700	439.1600	444.0100	+1.336%	506	+8,999.345%
2022-11-14	441.6300	441.6300	437.3700	438.1550	+17.344%	2,368	+9,120.938%
2022-11-11	374.7100	377.5900	374.1800	373.3950	-14.229%	219	+10,720.177%
2022-11-10	412.6400	435.9600	412.6400	435.3400	+4.219%	759	+9,180.562%
2022-11-09	419.6200	419.6200	416.0400	417.7150	+13.636%	242	+9,572.145%
2022-11-08	364.7000	368.5500	364.4700	367.5900	+0.947%	340	+10,891.050%
2022-11-07	365.0100	365.0100	363.9700	364.1400	-11.755%	487	+10,995.183%
2022-11-04	414.1000	420.1100	411.2000	412.6450	-2.270%	1,591	+9,690.983%
2022-11-02	427.8200	427.8400	422.3400	422.2300	+13.017%	1,011	+9,468.718%
2022-11-01	373.0400	373.4000	372.4100	373.6000	-12.487%	426	+10,714.240%
2022-10-31	428.6700	428.7700	424.2400	426.9100	+17.409%	679	+9,363.821%
2022-10-28	361.6300	364.0900	361.0300	363.6100	-0.333%	365	+11,011.356%
2022-10-27	363.0400	365.4200	361.6900	364.8250	-14.211%	339	+10,974.351%
2022-10-26	417.3700	420.6800	417.3700	425.2600	+17.339%	290	+9,400.541%
2022-10-25	361.0100	362.6800	361.0100	362.4200	+1.008%	165	+11,047.840%
2022-10-24	357.6300	358.4700	357.5200	358.8050	-9.747%	78	+11,160.155%
2022-10-21	394.8900	400.4400	393.9500	397.5550	+11.145%	481	+10,062.619%
2022-10-20	357.2400	357.7900	356.9900	357.6900	-0.344%	100	+11,195.256%
2022-10-19	362.7500	362.9400	360.0800	358.9250	-0.595%	60	+11,156.391%
2022-10-18	365.7900	366.2600	361.0400	361.0750	-10.676%	152	+11,089.365%
2022-10-17	398.5600	405.3000	398.5600	404.2300	+14.176%	266	+9,894.805%
2022-10-14	356.6700	357.8600	356.5200	354.0400	+0.903%	260	+11,311.705%
2022-10-13	356.4200	357.0800	346.6700	350.8700	-10.794%	113	+11,414.806%
2022-10-12	397.4800	397.4800	392.1700	393.3250	-0.754%	28	+10,171.913%
2022-10-11	390.9500	395.7200	390.9500	396.3150	+10.262%	758	+10,094.416%
2022-10-10	359.5800	360.0000	359.3600	359.4300	-10.194%	199	+11,140.575%
2022-10-07	408.7200	411.6000	400.0000	400.2300	-2.526%	179	+9,994.696%
2022-10-06	412.3700	413.1400	408.4600	410.6000	+0.964%	1,228	+9,739.747%
2022-10-05	413.9800	413.9800	405.1700	406.6800	+12.570%	448	+9,834.592%
2022-10-04	362.1800	362.1800	361.4400	361.2700	+2.746%	100	+11,083.325%
2022-10-03	349.9100	352.0300	349.9100	351.6150	-1.215%	151	+11,390.409%
2022-09-30	354.8000	354.8000	353.0700	355.9400	-8.387%	119	+11,250.789%
2022-09-29	391.4800	391.4800	386.5300	388.5250	+5.675%	2,110	+10,298.816%
2022-09-28	361.5700	366.7500	360.7800	367.6600	-5.396%	57	+10,888.957%
2022-09-27	392.2400	392.2400	390.5200	388.6300	-0.149%	904	+10,296.006%
2022-09-26	390.2400	395.4500	390.2400	389.2100	+8.841%	1,009	+10,280.514%
2022-09-23	358.0100	358.0100	358.0000	357.5950	+0.169%	13	+11,198.256%
2022-09-22	364.8700	364.8700	356.6500	356.9900	-14.912%	423	+11,217.404%
2022-09-21	416.5200	419.0900	416.1600	419.5550	+0.765%	291	+9,529.727%
2022-09-20	422.4600	422.4600	416.3700	416.3700	-0.197%	776	+9,603.389%
2022-09-16	420.7500	421.8000	416.7200	417.1900	-2.175%	909	+9,584.316%
2022-09-15	427.6500	428.6800	424.5300	426.4650	+0.089%	10,702	+9,373.697%
2022-09-14	427.2200	427.2200	422.2500	426.0850	+14.276%	363	+9,382.146%
2022-09-13	380.2100	381.2700	371.7000	372.8550	-1.361%	445	+10,735.848%
2022-09-12	377.0000	379.7300	376.9900	378.0000	-13.343%	92	+10,588.360%
2022-09-09	433.5500	437.4300	432.3200	436.2000	+17.156%	67	+9,162.265%
2022-09-08	370.8200	372.5200	369.8000	372.3250	-11.141%	936	+10,751.272%
2022-09-07	415.0000	419.5900	414.2400	419.0050	+0.747%	856	+9,542.367%
2022-09-06	422.3900	422.3900	414.2500	415.9000	-1.339%	124	+9,614.354%
2022-09-05	421.0200	422.5400	418.4200	421.5450	-1.318%	37	+9,484.267%
2022-09-02	423.0600	427.0400	422.5100	427.1750	+2.526%	14,388	+9,357.950%
2022-09-01	420.1200	420.1200	417.8200	416.6500	+13.451%	85	+9,596.868%
2022-08-31	369.3200	369.4800	368.5600	367.2500	-0.277%	95	+10,901.225%
2022-08-30	372.4600	372.5500	369.7400	368.2700	-16.625%	657	+10,870.755%
2022-08-26	449.9200	451.0000	443.9800	441.7050	-1.647%	88	+9,046.829%
2022-08-25	451.6600	451.6600	446.6500	449.1000	+0.568%	606	+8,896.215%
2022-08-24	440.6300	445.1900	439.1900	446.5650	+19.262%	333	+8,947.283%
2022-08-23	375.1200	376.3300	375.1200	374.4400	-0.866%	144	+10,689.980%
2022-08-22	379.3600	379.3600	377.3000	377.7100	-0.997%	346	+10,596.566%
2022-08-19	382.8900	385.3700	382.8400	381.5150	-0.160%	524	+10,489.885%
2022-08-18	379.4400	381.8500	379.4400	382.1250	+0.996%	168	+10,472.980%
2022-08-17	380.7200	380.7200	380.7200	378.3550	-0.978%	1,488	+10,578.331%
2022-08-16	382.5600	384.6000	382.5600	382.0900	+0.545%	540	+10,473.949%
2022-08-15	380.3900	381.1500	379.6200	380.0200	+0.366%	161	+10,531.546%
2022-08-12	375.9900	376.5800	375.9900	378.6350	+1.201%	146	+10,570.435%
2022-08-11	373.4700	376.3600	371.3500	374.1400	-15.120%	217	+10,698.632%
2022-08-09	449.2000	449.2000	442.2900	440.7850	-1.858%	655	+9,065.920%
2022-08-08	443.5500	450.7000	442.8100	449.1300	+23.722%	3,216	+8,895.614%
2022-08-05	361.9000	366.7300	361.9000	363.0150	+0.334%	537	+11,029.568%
2022-08-03	361.8300	362.5800	361.1900	361.8050	+1.170%	95	+11,066.789%
2022-08-02	355.8900	355.9200	355.8900	357.6200	-18.174%	76	+11,197.467%
2022-08-01	435.4000	437.6400	435.4000	437.0500	+0.987%	111	+9,144.251%
2022-07-29	436.5100	436.5100	431.3900	432.7800	+22.349%	2,351	+9,235.459%
2022-07-28	349.6200	349.8200	349.4400	353.7250	-15.892%	12	+11,321.867%
2022-07-27	415.5900	420.8700	415.5900	420.5600	+0.942%	26,826	+9,506.715%
2022-07-26	417.2300	418.2700	416.7100	416.6350	+19.426%	204	+9,597.217%
2022-07-25	349.5200	349.5200	347.4100	348.8650	-0.488%	251	+11,480.984%
2022-07-22	354.6700	356.5200	349.9800	350.5750	-16.390%	556	+11,424.495%
2022-07-21	420.0000	421.5300	419.5200	419.3000	+19.585%	82	+9,535.583%
2022-07-20	345.3800	350.2900	344.9100	350.6300	-14.926%	92	+11,422.688%
2022-07-19	402.3200	410.7100	401.7300	412.1450	+21.064%	187	+9,702.861%
2022-07-18	338.6400	339.5900	338.2900	340.4350	+1.028%	297	+11,767.757%
2022-07-15	333.9000	334.7900	333.9000	336.9700	-13.687%	75	+11,889.791%
2022-07-14	392.3300	393.2100	389.8500	390.4050	-1.714%	948	+10,248.740%
2022-07-13	399.5000	401.0200	393.0400	397.2150	-1.340%	1,179	+10,071.318%
2022-07-12	398.1200	402.3500	397.6900	402.6100	+0.215%	7,397	+9,935.021%
2022-07-11	405.5900	406.1000	401.5400	401.7450	-2.013%	1,196	+9,956.628%
2022-07-08	406.0000	410.4700	406.0000	410.0000	+0.712%	144	+9,754.146%
2022-07-07	400.9700	407.7700	400.9700	407.1000	+2.771%	3,613	+9,824.343%
2022-07-06	403.4500	404.4400	397.2100	396.1250	+20.191%	243	+10,099.306%
2022-07-05	331.8800	333.2200	327.4200	329.5800	+0.251%	180	+12,158.632%
2022-07-04	327.7700	329.1500	327.7700	328.7550	+0.175%	79	+12,189.395%
2022-07-01	328.1900	328.2000	328.1900	328.1800	-16.801%	7	+12,210.927%
2022-06-30	388.8600	388.8600	388.8100	394.4500	-0.380%	80	+10,142.616%
2022-06-29	402.0000	403.3100	401.5800	395.9550	-2.753%	291	+10,103.685%
2022-06-28	409.7600	415.3200	407.2100	407.1650	-1.025%	854	+9,822.759%
2022-06-27	408.9700	411.1700	405.7700	411.3800	+1.415%	201	+9,721.090%
2022-06-24	396.8700	405.8500	396.4600	405.6400	+3.422%	301	+9,860.063%
2022-06-23	392.9700	392.9700	389.8600	392.2200	+23.192%	631	+10,200.852%
2022-06-22	319.6200	319.6200	317.8100	318.3800	-0.699%	187	+12,589.867%
2022-06-21	319.6400	320.5800	319.6400	320.6200	+1.470%	365	+12,501.210%
2022-06-17	312.2800	315.8200	311.9500	315.9750	+1.575%	899	+12,686.455%
2022-06-16	328.0500	328.0500	310.3000	311.0750	-5.990%	1,217	+12,887.865%
2022-06-15	330.5300	330.5300	330.5300	330.8950	+0.998%	9	+12,109.916%
2022-06-14	329.7700	330.1700	328.2100	327.6250	-17.455%	80	+12,231.782%
2022-06-13	405.6300	406.5200	404.0700	396.9050	+12.396%	1,299	+10,079.262%
2022-06-08	352.5900	353.0900	351.4100	353.1300	-19.836%	278	+11,341.112%
2022-06-07	438.0900	440.7000	437.4900	440.5100	+0.189%	451	+9,071.642%
2022-06-06	443.2600	443.2600	440.8700	439.6800	+2.719%	1,010	+9,088.956%
2022-06-01	435.8500	437.0000	429.7400	428.0400	-1.254%	7,260	+9,338.837%
2022-05-31	436.3400	437.0000	432.2100	433.4750	-1.854%	3,611	+9,220.491%
2022-05-30	443.5100	443.5100	440.1300	441.6650	+1.445%	15	+9,047.657%
2022-05-27	429.5500	435.5700	429.4000	435.3750	+1.499%	940	+9,179.816%
2022-05-26	424.4500	425.0800	424.2700	428.9450	+3.015%	1,698	+9,318.923%
2022-05-25	414.1100	419.2500	410.6300	416.3900	+28.496%	996	+9,602.923%
2022-05-24	328.0100	331.5100	325.7100	324.0500	-22.563%	172	+12,367.829%
2022-05-23	416.4200	418.4700	412.9300	418.4700	+27.526%	1,382	+9,554.694%
2022-05-20	330.8000	330.8000	330.8000	328.1450	-0.609%	6	+12,212.240%
2022-05-19	333.9300	333.9300	329.6300	330.1550	-21.100%	184	+12,137.282%
2022-05-18	427.6500	427.6500	418.1200	418.4500	-1.459%	10,167	+9,555.156%
2022-05-17	421.8600	425.0900	421.8600	424.6450	+1.964%	202	+9,414.300%
2022-05-16	418.1700	421.0400	415.1500	416.4650	-0.393%	484	+9,601.175%
2022-05-13	410.0300	418.5200	409.9600	418.1100	+25.593%	1,392	+9,563.007%
2022-05-12	331.8500	333.0000	331.8500	332.9100	-1.087%	548	+12,036.013%
2022-05-11	334.1000	334.2800	333.9000	336.5700	-16.637%	174	+11,904.041%
2022-05-10	415.7300	418.1000	403.7400	403.7400	+20.089%	6,942	+9,906.935%
2022-05-09	336.2000	336.2000	336.2000	336.2000	-22.387%	196	+11,917.252%
2022-05-06	436.5000	436.5000	424.2200	433.1750	-0.721%	1,703	+9,226.946%
2022-05-05	442.8400	442.8400	438.7500	436.3200	+24.512%	107	+9,159.718%
2022-05-04	354.1600	354.7200	350.4600	350.4250	-0.774%	273	+11,429.429%
2022-05-03	350.7600	353.1000	348.9000	353.1600	-20.548%	103	+11,340.140%
2022-04-29	446.7000	447.7200	444.4000	444.4950	+1.738%	1,166	+8,989.416%
2022-04-28	444.8000	444.8000	433.7100	436.9000	+24.462%	372	+9,147.425%
2022-04-27	349.8600	350.8700	349.8600	351.0300	-20.889%	18	+11,409.558%

.dark-mode .Dvqbxv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dvqbxv{ color: #333333; background-color: white; border: 2px solid #333333; }CUS1ISHRS MSCI USA SMALL CAP CTB $ (ACC)stock LSE

CUS1
ISHRS MSCI USA SMALL CAP CTB $ (ACC)
stock LSE