Dark

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

Inactive

Aug 2, 2024

494.52USD-4.042%(-20.83)625

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	509.4700	509.5100	493.8900	494.5200	-4.042%	625	0.000%
2024-08-01	525.5800	530.8200	516.1700	515.3500	-2.630%	945	-4.042%
2024-07-31	529.1600	529.8200	524.5600	529.2700	+0.944%	584	-6.566%
2024-07-30	523.8500	528.9800	523.8500	524.3200	+0.500%	209	-5.684%
2024-07-29	528.7500	528.7500	521.7100	521.7100	-0.140%	1,480	-5.212%
2024-07-26	525.3300	526.6000	522.2500	522.4400	+0.359%	2,688	-5.344%
2024-07-25	511.0900	520.5700	509.6900	520.5700	+0.285%	1,711	-5.004%
2024-07-24	520.8500	522.9100	517.5700	519.0900	-0.645%	4,017	-4.733%
2024-07-23	517.9700	522.6600	516.3300	522.4600	+1.787%	62,302	-5.348%
2024-07-22	512.4500	514.7500	510.1000	513.2900	+0.608%	6,061	-3.657%
2024-07-19	513.1300	513.8300	509.8300	510.1900	-2.223%	748	-3.071%
2024-07-18	521.5000	528.7600	520.9000	521.7900	-0.710%	2,706	-5.226%
2024-07-17	527.1200	531.3100	523.4500	525.5200	+0.290%	2,397	-5.899%
2024-07-16	517.1100	524.5800	517.1100	524.0000	+1.785%	16,869	-5.626%
2024-07-15	512.2700	514.4100	510.5600	514.8100	+6.335%	462	-3.941%
2024-07-10	483.3700	485.6000	483.0300	484.1400	+0.484%	6,018	+2.144%
2024-07-09	486.1300	486.6900	484.6200	481.8100	-0.846%	500	+2.638%
2024-07-08	482.2400	489.0400	482.2400	485.9200	+0.627%	758	+1.770%
2024-07-05	486.0100	487.5700	482.8900	482.8900	-0.767%	387	+2.408%
2024-07-04	486.4200	488.6700	486.3100	486.6200	-0.002%	272	+1.623%
2024-07-03	485.6500	487.4100	485.5200	486.6300	+0.309%	1,120	+1.621%
2024-07-02	482.8600	485.8100	481.6100	485.1300	+0.217%	363	+1.936%
2024-07-01	490.5300	491.7700	484.0800	484.0800	-1.107%	620	+2.157%
2024-06-28	488.3000	491.2300	488.3000	489.5000	+1.302%	373	+1.026%
2024-06-27	483.6800	485.6100	483.2100	483.2100	+0.099%	734	+2.341%
2024-06-26	484.8700	484.8700	480.9000	482.7300	-0.289%	2,186	+2.442%
2024-06-25	487.9500	488.3100	485.1700	484.1300	-1.578%	414	+2.146%
2024-06-24	486.4000	491.7700	486.4000	491.8900	+1.681%	1,915	+0.535%
2024-06-21	483.1600	485.0800	481.7900	483.7600	-0.157%	774	+2.224%
2024-06-20	484.8600	485.5900	483.9400	484.5200	+0.240%	3,139	+2.064%
2024-06-19	484.3500	484.3500	482.6400	483.3600	-0.367%	1,445	+2.309%
2024-06-18	483.4200	486.1600	483.4200	485.1400	+1.145%	209	+1.933%
2024-06-17	480.3900	480.3900	478.3300	479.6500	-0.108%	497	+3.100%
2024-06-14	484.8900	485.2100	479.0000	480.1700	-1.220%	193	+2.989%
2024-06-13	494.8600	494.8600	485.4900	486.1000	-2.299%	605	+1.732%
2024-06-12	488.9500	499.7900	488.9500	497.5400	+3.015%	792	-0.607%
2024-06-11	485.0000	485.6400	481.8700	482.9800	-0.455%	1,808	+2.389%
2024-06-10	483.6200	485.1200	481.9900	485.1900	-0.374%	292	+1.923%
2024-06-07	492.5600	493.0400	485.1400	487.0100	-1.129%	615	+1.542%
2024-06-06	494.1000	494.1000	491.3700	492.5700	+0.006%	2,611	+0.396%
2024-06-05	488.9800	492.5400	488.0900	492.5400	+0.808%	54,507	+0.402%
2024-06-04	490.5100	490.8600	488.5900	488.5900	-1.508%	2,030	+1.214%
2024-06-03	499.2700	501.9700	497.7300	496.0700	+0.729%	3,134	-0.312%
2024-05-31	490.4900	495.2400	490.4900	492.4800	-0.191%	477	+0.414%
2024-05-30	486.7000	491.5400	486.7000	493.4200	+0.941%	1,264	+0.223%
2024-05-29	491.5900	491.5900	488.5700	488.8200	-1.477%	299	+1.166%
2024-05-28	497.7000	499.4200	496.9700	496.1500	-0.155%	196	-0.329%
2024-05-24	492.3700	496.9200	492.2000	496.9200	+0.299%	447	-0.483%
2024-05-23	500.9300	502.1400	495.0500	495.4400	-1.269%	443	-0.186%
2024-05-22	502.1900	502.6700	501.8100	501.8100	-0.272%	5,675	-1.453%
2024-05-21	503.3400	504.4800	501.6100	503.1800	-0.547%	1,700	-1.721%
2024-05-20	504.2900	505.0600	503.4500	505.9500	+0.669%	1,564	-2.259%
2024-05-17	504.5000	504.5000	503.3500	502.5900	-0.680%	3,229	-1.606%
2024-05-16	505.8900	505.8900	505.8900	506.0300	-0.372%	211	-2.275%
2024-05-15	505.3900	513.4600	505.3900	507.9200	+0.780%	1,009	-2.638%
2024-05-14	499.8000	505.7000	499.8000	503.9900	+0.627%	866	-1.879%
2024-05-13	500.2500	501.0400	499.8000	500.8500	+0.651%	253	-1.264%
2024-05-10	501.2000	502.1700	497.6100	497.6100	-0.098%	1,639	-0.621%
2024-05-09	494.2400	498.9700	493.4600	498.1000	+0.655%	1,969	-0.719%
2024-05-08	496.3600	496.3600	493.6300	494.8600	-0.879%	1,208	-0.069%
2024-05-07	498.9000	499.6100	495.8600	499.2500	+3.540%	2,366	-0.947%
2024-05-02	483.5000	483.5000	481.0500	482.1800	+1.048%	240	+2.559%
2024-05-01	478.0000	478.0000	477.2200	477.1800	-1.012%	218	+3.634%
2024-04-30	481.7600	484.8600	481.3800	482.0600	-0.968%	1,720	+2.585%
2024-04-29	484.8000	487.0800	484.2600	486.7700	+0.448%	354	+1.592%
2024-04-26	483.6400	485.1100	481.5200	484.6000	+1.408%	221	+2.047%
2024-04-25	483.8000	483.8000	475.3700	477.8700	-1.126%	306	+3.484%
2024-04-24	484.5100	486.1000	483.0800	483.3100	-0.654%	1,021	+2.319%
2024-04-23	478.2500	486.4900	476.8800	486.4900	+2.672%	6,111	+1.651%
2024-04-22	475.6500	475.8400	473.8300	473.8300	+0.216%	929	+4.367%
2024-04-19	468.1800	473.6900	467.5500	472.8100	-0.562%	2,521	+4.592%
2024-04-18	470.8100	475.4800	470.8100	475.4800	+0.748%	2,300	+4.004%
2024-04-17	476.5000	478.3000	471.9500	471.9500	-0.558%	5,594	+4.782%
2024-04-16	475.6700	475.6700	472.2800	474.6000	-1.568%	11,245	+4.197%
2024-04-15	485.4600	485.9000	482.1600	482.1600	-1.134%	1,218	+2.563%
2024-04-12	494.5000	494.5000	489.1500	487.6900	-0.400%	1,268	+1.400%
2024-04-11	488.6800	492.6600	487.7900	489.6500	-0.629%	2,042	+0.995%
2024-04-10	504.4100	505.6000	490.6700	492.7500	-1.838%	1,315	+0.359%
2024-04-09	501.9100	503.4200	499.7800	501.9750	+0.005%	709	-1.485%
2024-04-08	496.6000	502.6100	496.6000	501.9500	+0.515%	2,586	-1.480%
2024-04-05	497.2000	498.1700	493.6000	499.3800	-1.304%	698	-0.973%
2024-04-04	502.8200	506.9000	502.8200	505.9800	+0.460%	701	-2.265%
2024-04-03	497.8700	502.0700	497.8700	503.6650	+0.971%	1,406	-1.816%
2024-04-02	507.4000	508.4800	498.8200	498.8200	-3.173%	4,457	-0.862%
2024-03-28	509.5300	514.0200	509.5300	515.1650	+1.622%	203	-4.007%
2024-03-27	505.6400	506.7900	505.6400	506.9400	+1.039%	490	-2.450%
2024-03-26	503.5400	504.3500	502.0100	501.7250	-0.124%	617	-1.436%
2024-03-25	501.0000	503.6800	500.2600	502.3500	+0.280%	327	-1.559%
2024-03-22	507.5800	507.5800	501.0800	500.9450	-1.062%	997	-1.283%
2024-03-21	504.8500	509.5600	502.2900	506.3200	+2.572%	8,173	-2.331%
2024-03-20	491.7700	494.6200	491.6200	493.6250	+28.308%	1,502	+0.181%
2024-03-14	389.8800	390.4200	384.1900	384.7200	-23.359%	130	+28.540%
2024-03-08	500.4400	506.1400	500.4400	501.9750	+0.414%	2,167	-1.485%
2024-03-07	497.1700	501.8100	496.5000	499.9050	+27.931%	1,215	-1.077%
2024-03-06	389.8800	391.4800	389.1000	390.7600	+1.417%	201	+26.553%
2024-02-26	382.9000	386.0700	382.6500	385.3000	-20.649%	99	+28.347%
2024-02-19	488.2200	488.2200	485.3200	485.5650	-1.153%	268	+1.844%
2024-02-16	490.8100	491.8200	485.5200	491.2300	+28.900%	3,375	+0.670%
2024-02-14	380.3100	380.9200	380.0600	381.0950	+0.517%	150	+29.763%
2024-02-13	377.4900	377.5400	374.3900	379.1350	-22.737%	560	+30.434%
2024-02-12	482.9800	490.7100	482.8800	490.7100	+29.547%	10,500	+0.776%
2024-02-09	378.4300	381.8100	378.4300	378.7900	+0.839%	250	+30.553%
2024-02-08	371.7500	377.6000	371.7500	375.6400	-20.137%	490	+31.647%
2024-02-07	467.8700	470.9300	467.8700	470.3550	-0.092%	999	+5.138%
2024-02-06	467.2700	470.7900	464.8500	470.7900	+26.655%	1,159	+5.040%
2024-02-05	373.7400	374.3600	371.4000	371.7100	-0.946%	367	+33.039%
2024-01-31	380.3500	380.3500	374.0600	375.2600	+0.048%	914	+31.781%
2024-01-24	376.7900	377.7200	374.3100	375.0800	+2.599%	637	+31.844%
2024-01-17	366.1200	366.1700	363.6000	365.5800	-22.777%	6,236	+35.270%
2024-01-09	474.3800	474.8300	469.7300	473.4100	+5.648%	1,512	+4.459%
2023-12-05	450.2100	452.5200	446.7700	448.1000	+25.857%	2,531	+10.359%
2023-12-04	353.1900	356.0400	353.1900	356.0400	+3.642%	323	+38.895%
2023-11-29	341.0100	346.1100	341.0100	343.5300	-21.180%	184	+43.952%
2023-11-15	433.2800	437.5700	430.3300	435.8400	+5.767%	467	+13.464%
2023-11-09	413.3700	414.6000	411.1600	412.0750	+26.399%	1,167	+20.007%
2023-10-27	324.7500	324.7500	324.7500	326.0100	-1.912%	193	+51.689%
2023-10-20	336.5200	336.5200	333.1900	332.3650	-20.307%	546	+48.788%
2023-10-18	422.6900	422.6900	417.2900	417.0550	+19.690%	204	+18.574%
2023-10-17	342.8100	346.0200	342.8000	348.4450	-16.856%	93	+41.922%
2023-10-12	429.0800	429.0800	418.6000	419.0850	+22.159%	10,652	+18.000%
2023-10-03	348.2400	348.2400	345.5500	343.0650	-2.722%	175	+44.148%
2023-09-29	352.0500	353.3000	351.7300	352.6650	-19.921%	180	+40.224%
2023-09-20	438.1200	441.5600	438.0300	440.3950	+0.664%	850	+12.290%
2023-09-19	439.0400	440.2200	437.6200	437.4900	-0.629%	6,268	+13.036%
2023-09-18	442.5500	442.5500	439.9900	440.2600	+23.721%	712	+12.325%
2023-09-15	358.3800	359.1400	356.0400	355.8500	-0.576%	331	+38.969%
2023-09-14	354.9400	357.8000	354.4200	357.9100	-18.859%	35	+38.169%
2023-09-13	443.3100	443.4800	440.0600	441.0950	-0.576%	294	+12.112%
2023-09-11	444.5800	446.1900	444.5800	443.6500	+24.065%	44	+11.466%
2023-09-06	357.7100	357.7100	357.7100	357.5950	-22.285%	84	+38.291%
2023-09-01	457.8800	460.1000	456.0800	460.1350	+31.227%	181	+7.473%
2023-08-24	351.7800	351.8000	351.7800	350.6400	-21.138%	28	+41.034%
2023-08-23	442.5300	444.8200	441.9100	444.6250	-2.426%	5,773	+11.222%
2023-08-14	458.0300	458.0300	453.0500	455.6800	-0.518%	769	+8.524%
2023-08-11	459.2800	459.2800	457.1200	458.0550	+27.006%	1,594	+7.961%
2023-08-09	362.3900	363.8000	361.0800	360.6550	-22.391%	192	+37.117%
2023-08-03	464.7050	467.0100	461.6600	464.7050	-1.488%	1	+6.416%
2023-07-28	463.8600	471.6900	463.8600	471.7250	+28.867%	1,861	+4.832%
2023-07-27	365.3200	368.5800	365.3200	366.0550	+0.702%	240	+35.094%
2023-07-26	364.9600	364.9600	364.9100	363.5050	-22.831%	341	+36.042%
2023-07-20	475.0000	476.2600	470.6300	471.0500	+1.097%	17,768	+4.982%
2023-07-17	462.8000	466.2300	462.6300	465.9400	+0.712%	567	+6.134%
2023-07-14	468.0500	468.4900	461.3900	462.6450	+29.800%	3,532	+6.890%
2023-07-13	356.1500	356.1500	356.1500	356.4300	-23.492%	48	+38.743%
2023-07-12	461.4800	466.1700	461.4800	465.8700	+2.724%	295	+6.150%
2023-07-10	446.1600	453.4600	446.0000	453.5150	+0.802%	15,484	+9.042%
2023-07-07	445.3200	448.0400	443.3900	449.9050	-0.895%	233	+9.917%
2023-07-04	455.6500	455.6500	455.6500	453.9700	+26.673%	1	+8.932%
2023-07-03	357.5300	357.9900	357.5300	358.3800	+0.564%	16	+37.988%
2023-06-30	358.4800	358.7200	355.3300	356.3700	+0.042%	90	+38.766%
2023-06-29	352.6500	357.7200	352.5700	356.2200	+1.432%	232	+38.824%
2023-06-28	348.8800	351.7700	348.8800	351.1900	+1.140%	61	+40.813%
2023-06-27	343.8000	343.9800	343.7000	347.2300	-20.795%	346	+42.419%
2023-06-26	435.8400	442.2200	434.9000	438.3950	+0.256%	74	+12.802%
2023-06-23	440.9200	441.0000	437.1500	437.2750	-1.881%	4,119	+13.091%
2023-06-21	446.4000	446.7200	444.0400	445.6600	+0.374%	354	+10.964%
2023-06-20	448.3900	448.6000	446.6900	444.0000	+25.924%	646	+11.378%
2023-06-15	355.2500	355.3600	352.1400	352.5950	-1.400%	76	+40.252%
2023-06-14	358.1900	359.1800	357.4800	357.6000	-21.155%	134	+38.289%
2023-06-13	450.3200	454.2200	448.4800	453.5500	+26.835%	329	+9.033%
2023-06-12	356.2100	358.0100	355.5100	357.5900	-1.098%	262	+38.292%
2023-06-07	357.9500	361.0300	355.9300	361.5600	-16.547%	470	+36.774%
2023-06-05	439.8900	439.8900	431.5900	433.2500	+24.917%	4,705	+14.142%
2023-06-02	338.6400	347.0400	338.6400	346.8300	+2.728%	163	+42.583%
2023-06-01	339.0800	339.0800	336.6900	337.6200	+0.523%	289	+46.472%
2023-05-31	342.1900	342.1900	336.6700	335.8650	-20.545%	168	+47.238%
2023-05-30	428.1500	428.1500	422.3800	422.7100	+24.782%	580	+16.988%
2023-05-25	339.8900	341.6800	339.5100	338.7600	-19.733%	392	+45.979%
2023-05-24	425.3300	425.3300	422.4700	422.0400	+20.845%	6,352	+17.174%
2023-05-23	346.8300	348.9900	346.8300	349.2400	-17.944%	182	+41.599%
2023-05-19	429.8400	431.7100	429.1800	425.6100	-0.768%	359	+16.191%
2023-05-18	426.9800	428.3900	424.7500	428.9050	+27.607%	1,511	+15.298%
2023-05-16	339.0800	339.0800	334.8900	336.1150	-0.678%	139	+47.128%
2023-05-15	338.0500	338.7500	336.6500	338.4100	+0.722%	130	+46.130%
2023-05-12	336.1800	338.3500	335.0600	335.9850	-19.710%	233	+47.185%
2023-05-11	426.4000	426.4000	419.0900	418.4650	-1.260%	455	+18.175%
2023-05-10	423.6400	429.7400	421.5700	423.8050	+0.502%	241	+16.686%
2023-05-09	420.6600	423.6700	419.4200	421.6900	+26.088%	544	+17.271%
2023-05-05	331.1700	335.6100	331.1700	334.4400	-19.079%	42	+47.865%
2023-05-04	417.0800	419.3200	412.0200	413.2900	+22.605%	2,120	+19.654%
2023-05-03	336.1500	338.0600	335.9800	337.0900	-19.008%	66	+46.703%
2023-05-02	426.7100	429.3000	418.0200	416.2000	+22.259%	405	+18.818%
2023-04-28	337.1900	341.6700	337.1900	340.4250	+1.306%	180	+45.265%
2023-04-27	336.3100	336.7000	335.0000	336.0350	-20.117%	343	+47.163%
2023-04-26	420.0000	421.7300	418.8900	420.6600	-1.133%	433	+17.558%
2023-04-25	429.9800	429.9800	425.0100	425.4800	+23.408%	6,626	+16.226%
2023-04-24	345.7900	347.8800	344.2000	344.7750	-0.460%	174	+43.433%
2023-04-21	348.5100	348.5100	346.1900	346.3700	+0.046%	77	+42.772%
2023-04-20	347.8500	347.8500	345.6100	346.2100	-0.062%	105	+42.838%
2023-04-19	346.0000	347.0500	346.0000	346.4250	-0.157%	80	+42.750%
2023-04-18	349.2600	349.5500	347.2000	346.9700	-19.595%	627	+42.525%
2023-04-17	430.2300	432.5300	427.9500	431.5300	+0.686%	2,733	+14.597%
2023-04-14	430.6400	433.7100	430.6400	428.5900	+24.977%	2,664	+15.383%
2023-04-13	342.7200	343.2300	341.8900	342.9350	-0.495%	301	+44.202%
2023-04-12	347.3200	350.0200	346.3200	344.6400	-19.743%	172	+43.489%
2023-04-11	427.6000	429.9500	426.5000	429.4200	+2.007%	475	+15.160%
2023-04-06	424.0700	424.0700	419.2400	420.9700	+0.322%	96	+17.472%
2023-04-05	423.6800	424.7400	419.2600	419.6200	+23.204%	10,224	+17.849%
2023-04-04	346.4400	347.0700	340.5800	340.5900	-20.895%	139	+45.195%
2023-04-03	430.3700	437.0200	430.3600	430.5550	+22.884%	1,417	+14.856%
2023-03-31	347.3900	348.0000	347.3900	350.3750	+1.389%	104	+41.140%
2023-03-30	347.1600	347.2000	347.1600	345.5750	+0.692%	375	+43.101%
2023-03-29	344.9000	345.0100	344.9000	343.2000	-18.392%	20	+44.091%
2023-03-28	420.5900	421.5200	418.9100	420.5450	+23.588%	309	+17.590%
2023-03-27	343.5000	343.5700	342.7500	340.2800	+1.251%	140	+45.327%
2023-03-24	334.5000	335.6500	333.5000	336.0750	-0.817%	319	+47.146%
2023-03-23	341.7800	341.8800	338.6100	338.8450	-19.819%	120	+45.943%
2023-03-22	422.5700	425.2300	422.5700	422.6000	+21.228%	1,174	+17.018%
2023-03-21	343.7300	348.6000	343.7300	348.6000	-16.313%	419	+41.859%
2023-03-20	405.6000	419.8600	405.6000	416.5500	+0.531%	156	+18.718%
2023-03-17	425.1100	425.1100	412.8200	414.3500	-1.484%	9,157	+19.348%
2023-03-16	417.5400	421.9500	413.9000	420.5900	+22.619%	949	+17.578%
2023-03-15	346.2300	346.2300	346.2300	343.0050	-2.673%	257	+44.173%
2023-03-14	348.6800	353.9600	348.6800	352.4250	-16.104%	392	+40.319%
2023-03-13	435.3300	435.3300	414.0300	420.0750	+16.561%	1,400	+17.722%
2023-03-10	363.7400	365.5500	357.4400	360.3900	-19.481%	230	+37.218%
2023-03-09	447.8500	452.5000	447.8500	447.5850	-0.843%	256	+10.486%
2023-03-08	451.7700	451.7900	451.4000	451.3900	-0.238%	209	+9.555%
2023-03-07	457.5100	458.6900	452.9300	452.4650	+18.066%	703	+9.295%
2023-03-06	385.0700	385.1700	385.0300	383.2300	+1.036%	89	+29.040%
2023-03-02	378.0300	378.8300	377.7500	379.3000	+0.469%	20	+30.377%
2023-03-01	380.3900	380.5700	380.3900	377.5300	-17.741%	36	+30.988%
2023-02-28	453.1400	456.9000	453.1400	458.9550	+0.364%	522	+7.749%
2023-02-27	457.4600	460.5300	457.3900	457.2900	+20.716%	240	+8.141%
2023-02-24	377.5500	377.5500	377.3900	378.8150	+0.246%	82	+30.544%
2023-02-23	379.3900	379.9000	379.3900	377.8850	-17.051%	34	+30.865%
2023-02-22	451.8300	458.2300	451.8300	455.5650	+21.103%	244	+8.551%
2023-02-21	385.2000	385.2000	382.8500	376.1800	-2.478%	65	+31.458%
2023-02-20	387.6000	388.0000	385.1400	385.7400	-16.759%	258	+28.200%
2023-02-17	463.7300	464.6000	463.1700	463.4000	+18.579%	2,410	+6.716%
2023-02-16	390.8100	391.1000	387.3500	390.7950	-16.587%	181	+26.542%
2023-02-15	463.3800	467.3500	461.9000	468.5050	+22.864%	9,722	+5.553%
2023-02-14	382.0600	382.0600	382.0600	381.3200	-17.068%	282	+29.686%
2023-02-10	463.6500	463.6500	458.3700	459.8000	+19.814%	2,925	+7.551%
2023-02-09	388.5000	388.6000	385.1100	383.7600	-17.722%	4,605	+28.862%
2023-02-08	469.2500	471.4400	466.4200	466.4200	+20.309%	16,845	+6.025%
2023-02-07	390.1300	391.3300	389.4200	387.6850	-17.591%	179	+27.557%
2023-02-06	475.6800	475.6800	467.1800	470.4400	-1.811%	6,003	+5.119%
2023-02-03	474.7500	479.1600	474.4800	479.1150	+22.825%	1,332	+3.215%
2023-02-02	380.7800	389.3000	380.7800	390.0800	-15.714%	216	+26.774%
2023-02-01	465.2400	465.2400	461.8000	462.8050	+0.913%	134	+6.853%
2023-01-31	451.7800	459.2400	451.0400	458.6200	+24.662%	4,836	+7.828%
2023-01-30	366.8800	369.8600	365.5200	367.8900	+0.165%	2,092	+34.421%
2023-01-27	368.5900	368.7000	366.8700	367.2850	-18.599%	273	+34.642%
2023-01-26	455.9700	455.9700	450.2900	451.2050	+24.589%	389	+9.600%
2023-01-25	364.5500	364.5500	361.4900	362.1550	-20.008%	93	+36.549%
2023-01-24	451.2100	451.7600	449.2300	452.7400	+24.307%	12,944	+9.228%
2023-01-23	360.1600	360.7400	360.1600	364.2100	-17.661%	89	+35.779%
2023-01-20	438.9500	440.8500	437.3100	442.3300	+25.462%	316	+11.799%
2023-01-19	359.6800	359.6800	354.5600	352.5600	-2.609%	63	+40.265%
2023-01-18	367.5100	367.5100	361.5300	362.0050	-1.945%	126	+36.606%
2023-01-16	367.6000	368.7800	367.6000	369.1850	-17.593%	68	+33.949%
2023-01-13	443.9900	443.9900	443.9900	448.0000	+22.901%	2	+10.384%
2023-01-12	363.0500	364.5000	363.0500	364.5200	-16.963%	45	+35.663%
2023-01-11	436.1800	438.9500	436.1800	438.9850	+1.724%	710	+12.651%
2023-01-10	430.1000	431.7600	428.7000	431.5450	+21.066%	581	+14.593%
2023-01-09	355.1200	355.9500	354.0200	356.4550	-16.665%	102	+38.733%
2023-01-06	419.0200	427.8300	419.0200	427.7350	+2.298%	1,340	+15.614%
2023-01-05	423.0600	424.4100	416.9600	418.1250	-1.172%	1,780	+18.271%
2023-01-04	421.3700	422.3800	418.3100	423.0850	+21.304%	141	+16.884%
2023-01-03	352.9500	352.9500	352.9500	348.7800	-16.394%	238	+41.786%
2022-12-30	420.5400	420.5400	419.8900	417.1700	+21.551%	197	+18.542%
2022-12-28	345.9900	346.2700	345.6000	343.2050	-16.857%	89	+44.089%
2022-12-22	422.1700	422.1700	413.0900	412.7900	+18.050%	241	+19.799%
2022-12-21	343.1000	345.0800	342.2700	349.6750	+2.577%	223	+41.423%
2022-12-20	339.6500	341.8400	339.6500	340.8900	-17.838%	43	+45.067%
2022-12-19	421.3600	421.3600	415.8400	414.9000	+21.172%	81	+19.190%
2022-12-16	342.9900	343.0600	340.9500	342.4050	-18.654%	157	+44.425%
2022-12-15	428.2000	428.2000	421.1200	420.9250	-3.463%	792	+17.484%
2022-12-13	433.7400	444.4600	433.4500	436.0250	+24.682%	659	+13.416%
2022-12-12	347.6900	349.4100	346.5900	349.7100	+0.248%	286	+41.409%
2022-12-09	351.2000	351.2800	348.9900	348.8450	-1.044%	78	+41.759%
2022-12-08	352.5500	353.2700	350.3400	352.5250	+0.412%	263	+40.279%
2022-12-07	352.7000	353.4500	350.1000	351.0800	-18.213%	46	+40.857%
2022-12-06	435.3100	435.9300	433.7700	429.2600	-1.667%	51	+15.203%
2022-12-05	447.6500	447.6500	437.0400	436.5350	-1.497%	342	+13.283%
2022-12-02	444.5700	444.7100	438.0100	443.1700	-0.208%	11,334	+11.587%
2022-12-01	445.5900	447.8000	443.6700	444.0950	+22.680%	4,887	+11.355%
2022-11-30	358.9300	358.9500	358.9300	361.9950	-16.166%	103	+36.610%
2022-11-29	433.3400	435.0800	432.2500	431.8000	-0.768%	244	+14.525%
2022-11-28	436.7400	436.7400	435.9900	435.1400	-1.138%	44	+13.646%
2022-11-25	439.7800	441.2500	438.5500	440.1500	+21.233%	630	+12.353%
2022-11-24	363.9800	363.9800	361.9500	363.0600	-17.242%	58	+36.209%
2022-11-23	437.4400	441.2200	436.4800	438.7000	+19.945%	322	+12.724%
2022-11-22	366.1300	366.2000	366.1300	365.7500	+0.207%	67	+35.207%
2022-11-21	365.7100	365.8500	365.4500	364.9950	-15.813%	226	+35.487%
2022-11-18	431.0500	435.8600	431.0500	433.5550	+1.378%	3,538	+14.062%
2022-11-17	436.9500	436.9500	427.1200	427.6600	-1.902%	2,736	+15.634%
2022-11-16	445.3700	445.3700	436.5900	435.9500	-1.815%	2,977	+13.435%
2022-11-15	439.1600	445.7700	439.1600	444.0100	+1.336%	506	+11.376%
2022-11-14	441.6300	441.6300	437.3700	438.1550	-0.319%	2,368	+12.864%
2022-11-11	443.8400	444.3500	439.2200	439.5550	+0.968%	203	+12.505%
2022-11-10	412.6400	435.9600	412.6400	435.3400	+18.929%	759	+13.594%
2022-11-09	365.3700	366.4500	365.3700	366.0500	-13.892%	38	+35.096%
2022-11-08	421.7400	426.0000	420.3000	425.1050	+1.819%	972	+16.329%
2022-11-07	415.7300	419.4700	414.5400	417.5100	+1.179%	264	+18.445%
2022-11-04	414.1000	420.1100	411.2000	412.6450	-2.270%	1,591	+19.842%
2022-11-02	427.8200	427.8400	422.3400	422.2300	-1.428%	1,011	+17.121%
2022-11-01	431.6800	432.4100	426.7200	428.3450	+15.269%	5,685	+15.449%
2022-10-31	367.5000	368.5300	367.5000	371.6050	-11.954%	394	+33.077%
2022-10-28	415.5900	422.4500	415.0800	422.0600	+15.688%	2,853	+17.168%
2022-10-27	363.0400	365.4200	361.6900	364.8250	-14.211%	339	+35.550%
2022-10-26	417.3700	420.6800	417.3700	425.2600	+17.339%	290	+16.287%
2022-10-25	361.0100	362.6800	361.0100	362.4200	-10.580%	165	+36.449%
2022-10-24	406.6700	406.6700	402.9500	405.3000	+1.948%	49	+22.013%
2022-10-21	394.8900	400.4400	393.9500	397.5550	-1.603%	481	+24.390%
2022-10-20	401.1300	405.4600	401.1300	404.0300	+12.567%	254	+22.397%
2022-10-19	362.7500	362.9400	360.0800	358.9250	-0.595%	60	+37.778%
2022-10-18	365.7900	366.2600	361.0400	361.0750	+1.960%	152	+36.958%
2022-10-17	356.4600	356.9800	356.3400	354.1350	-10.743%	34	+39.642%
2022-10-14	403.7700	405.7700	396.7600	396.7600	-0.279%	2,120	+24.640%
2022-10-13	398.1300	401.4700	387.8200	397.8700	+1.156%	3,803	+24.292%
2022-10-12	397.4800	397.4800	392.1700	393.3250	+10.330%	28	+25.728%
2022-10-11	354.4700	356.0800	353.2300	356.5000	-0.815%	104	+38.715%
2022-10-10	359.5800	360.0000	359.3600	359.4300	-0.273%	199	+37.585%
2022-10-07	360.8400	361.5500	360.5500	360.4150	-12.222%	121	+37.208%
2022-10-06	412.3700	413.1400	408.4600	410.6000	+0.964%	1,228	+20.438%
2022-10-05	413.9800	413.9800	405.1700	406.6800	+12.570%	448	+21.599%
2022-10-04	362.1800	362.1800	361.4400	361.2700	+2.746%	100	+36.884%
2022-10-03	349.9100	352.0300	349.9100	351.6150	-1.215%	151	+40.642%
2022-09-30	354.8000	354.8000	353.0700	355.9400	+0.966%	119	+38.934%
2022-09-29	352.0600	352.2000	351.9400	352.5350	-4.114%	123	+40.275%
2022-09-28	361.5700	366.7500	360.7800	367.6600	-5.396%	57	+34.505%
2022-09-27	392.2400	392.2400	390.5200	388.6300	-0.149%	904	+27.247%
2022-09-26	390.2400	395.4500	390.2400	389.2100	+8.841%	1,009	+27.057%
2022-09-23	358.0100	358.0100	358.0000	357.5950	-11.157%	13	+38.291%
2022-09-22	411.7700	411.7700	400.9400	402.5000	+8.653%	351	+22.862%
2022-09-21	368.3300	370.5900	368.3300	370.4450	-11.030%	226	+33.494%
2022-09-20	422.4600	422.4600	416.3700	416.3700	+14.016%	776	+18.769%
2022-09-16	369.5200	369.5300	363.9100	365.1850	-1.610%	209	+35.416%
2022-09-15	374.0200	374.0200	370.0400	371.1600	+0.744%	164	+33.236%
2022-09-14	371.0900	371.0900	370.4300	368.4200	-14.250%	52	+34.227%
2022-09-13	445.7300	446.5200	431.1900	429.6450	-2.801%	507	+15.100%
2022-09-12	439.0900	440.9500	437.2100	442.0250	+1.335%	111	+11.876%
2022-09-09	433.5500	437.4300	432.3200	436.2000	+1.899%	67	+13.370%
2022-09-08	424.2500	428.0700	422.4300	428.0700	+2.163%	2,744	+15.523%
2022-09-07	415.0000	419.5900	414.2400	419.0050	+0.747%	856	+18.022%
2022-09-06	422.3900	422.3900	414.2500	415.9000	-1.339%	124	+18.904%
2022-09-05	421.0200	422.5400	418.4200	421.5450	-1.318%	37	+17.311%
2022-09-02	423.0600	427.0400	422.5100	427.1750	+2.526%	14,388	+15.765%
2022-09-01	420.1200	420.1200	417.8200	416.6500	+13.451%	85	+18.690%
2022-08-31	369.3200	369.4800	368.5600	367.2500	-14.637%	95	+34.655%
2022-08-30	434.6300	435.7000	429.5400	430.2200	+14.718%	1,543	+14.946%
2022-08-26	381.8000	383.0000	375.4500	375.0250	-16.494%	89	+31.863%
2022-08-25	451.6600	451.6600	446.6500	449.1000	+0.568%	606	+10.114%
2022-08-24	440.6300	445.1900	439.1900	446.5650	+0.616%	333	+10.739%
2022-08-23	439.7300	446.9800	439.7300	443.8300	+17.505%	676	+11.421%
2022-08-22	379.3600	379.3600	377.3000	377.7100	-0.997%	346	+30.926%
2022-08-19	382.8900	385.3700	382.8400	381.5150	-0.160%	524	+29.620%
2022-08-18	379.4400	381.8500	379.4400	382.1250	-16.057%	168	+29.413%
2022-08-17	463.3900	463.3900	454.9200	455.2200	+19.139%	410	+8.633%
2022-08-16	382.5600	384.6000	382.5600	382.0900	-16.742%	540	+29.425%
2022-08-15	462.8000	462.8000	457.7200	458.9250	+21.205%	178	+7.756%
2022-08-12	375.9900	376.5800	375.9900	378.6350	+1.201%	146	+30.606%
2022-08-11	373.4700	376.3600	371.3500	374.1400	-15.120%	217	+32.175%
2022-08-09	449.2000	449.2000	442.2900	440.7850	+18.887%	655	+12.191%
2022-08-08	367.4400	371.7100	366.6000	370.7600	+2.134%	301	+33.380%
2022-08-05	361.9000	366.7300	361.9000	363.0150	-17.188%	537	+36.226%
2022-08-03	437.6200	437.7000	437.6200	438.3600	+0.320%	9	+12.811%
2022-08-02	434.5100	436.9000	433.1500	436.9600	+22.723%	3,091	+13.173%
2022-08-01	353.0800	355.8600	353.0800	356.0550	-0.123%	6,750	+38.889%
2022-07-29	358.0300	358.0300	357.5100	356.4950	+0.783%	77	+38.717%
2022-07-28	349.6200	349.8200	349.4400	353.7250	-15.892%	12	+39.804%
2022-07-27	415.5900	420.8700	415.5900	420.5600	+0.942%	26,826	+17.586%
2022-07-26	417.2300	418.2700	416.7100	416.6350	-0.800%	204	+18.694%
2022-07-25	421.0100	421.0100	419.2200	419.9950	+19.802%	324	+17.744%
2022-07-22	354.6700	356.5200	349.9800	350.5750	-0.046%	556	+41.060%
2022-07-21	352.6900	352.6900	351.0500	350.7350	+0.030%	292	+40.995%
2022-07-20	345.3800	350.2900	344.9100	350.6300	+2.238%	92	+41.038%
2022-07-19	337.9700	342.6800	337.6600	342.9550	+0.740%	15	+44.194%

.dark-mode .WZCqB6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WZCqB6{ color: #333333; background-color: white; border: 2px solid #333333; }CUSSISHRS MSCI USA SMALL CAP CTB $ (ACC)stock LSE

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