Dark

FSUS
ISHS EDGE MSCI USA MULTIFAC ETF USD ACC
stock LSE

Inactive

Jun 28, 2024

960.63GBX+0.616%(+5.88)20,427

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-28	962.7500	962.7500	962.7500	960.63000	+0.616%	20,427	0.000%
2024-06-26	956.7500	957.0000	956.7500	954.75000	+0.421%	777	+0.616%
2024-06-25	951.2500	951.2500	951.2500	950.75000	-0.471%	777	+1.039%
2024-06-24	955.2500	955.2500	955.2500	955.25000	+1.703%	110	+0.563%
2024-06-14	937.7500	940.7500	937.7500	939.25000	+0.575%	217	+2.276%
2024-06-13	934.5000	934.5000	934.5000	933.88000	+0.457%	109	+2.864%
2024-06-12	930.0000	930.0000	929.5000	929.63000	+0.731%	140	+3.335%
2024-06-11	921.2500	921.2500	920.0000	922.88000	+2.173%	18,362	+4.090%
2024-06-04	903.0000	906.2500	903.0000	903.25000	-0.221%	14,226	+6.353%
2024-06-03	905.5000	905.5000	905.5000	905.25000	-0.767%	1,140	+6.118%
2024-05-29	912.2500	912.2500	912.2500	912.25000	-0.707%	16	+5.303%
2024-05-24	918.5000	918.5000	918.5000	918.75000	-0.421%	1	+4.558%
2024-05-22	922.2500	922.2500	922.2500	922.63000	-0.040%	1	+4.119%
2024-05-21	924.2500	924.2500	922.5000	923.00000	-0.378%	4,557	+4.077%
2024-05-20	923.2500	926.5000	923.2500	926.50000	+0.953%	2,622	+3.684%
2024-05-08	917.7500	917.7500	917.2500	917.75000	+3.147%	39	+4.672%
2024-05-02	892.5000	892.5000	890.7500	889.75000	+9,477.503%	323	+7.966%
2024-03-22	9.3075	9.3075	9.3075	9.29000	-19.567%	11,474	+10,240.474%
2024-03-20	11.5500	11.5500	11.5500	11.55000	+0.522%	19,707	+8,217.143%
2024-03-19	11.4900	11.4900	11.4900	11.49000	+0.087%	96,741	+8,260.574%
2024-03-14	11.4800	11.4800	11.4800	11.48000	0.000%	111,348	+8,267.857%
2024-03-12	11.4250	11.4900	11.3900	11.48000	+1.235%	11,007	+8,267.857%
2024-03-11	11.2950	11.3400	11.2950	11.34000	+27.326%	20,291	+8,371.164%
2024-03-08	8.9425	8.9450	8.9425	8.90625	+0.296%	15	+10,686.021%
2024-03-05	8.9050	8.9050	8.8625	8.88000	-22.208%	36,267	+10,717.905%
2024-03-04	11.3900	11.4150	11.3850	11.41500	+0.795%	6,488	+8,315.506%
2024-03-01	11.2650	11.3250	11.2350	11.32500	+0.981%	40,785	+8,382.384%
2024-02-29	11.1600	11.2450	11.1600	11.21500	+0.134%	18,804	+8,465.582%
2024-02-27	11.1900	11.2050	11.1900	11.20000	-0.267%	84,881	+8,477.054%
2024-02-26	11.2350	11.2350	11.2300	11.23000	+2.045%	5,119	+8,454.141%
2024-02-20	11.0200	11.0200	11.0050	11.00500	-0.407%	7,718	+8,629.032%
2024-02-19	11.0550	11.0600	11.0500	11.05000	-0.719%	18,319	+8,593.484%
2024-02-15	11.1350	11.1400	11.1300	11.13000	+27.491%	147,812	+8,530.997%
2024-02-13	8.7250	8.7300	8.6925	8.73000	-0.654%	4,093	+10,903.780%
2024-02-09	8.7725	8.7950	8.7650	8.78750	-20.511%	31,975	+10,831.778%
2024-02-08	11.0450	11.0750	11.0450	11.05500	+0.136%	59,885	+8,589.552%
2024-02-07	11.0400	11.0400	11.0400	11.04000	+0.868%	29,413	+8,601.359%
2024-02-06	10.9450	10.9450	10.9450	10.94500	+0.321%	15,423	+8,676.884%
2024-02-05	10.9250	10.9250	10.8850	10.91000	+25.909%	25,293	+8,705.041%
2024-02-02	8.5700	8.6650	8.5700	8.66500	-19.358%	1,811	+10,986.324%
2024-02-01	10.7450	10.7450	10.7450	10.74500	-0.739%	21,042	+8,840.251%
2024-01-31	10.8250	10.8250	10.8250	10.82500	-0.779%	19,950	+8,774.180%
2024-01-30	10.9000	10.9100	10.8700	10.91000	+0.855%	38,396	+8,705.041%
2024-01-29	10.8250	10.8250	10.8250	10.81750	-0.300%	1,626	+8,780.333%
2024-01-26	10.7950	10.8500	10.7950	10.85000	0.000%	78,022	+8,753.733%
2024-01-24	10.8500	10.8600	10.8500	10.85000	+28.080%	57,281	+8,753.733%
2024-01-23	8.4675	8.4675	8.4675	8.47125	-21.307%	906	+11,239.885%
2024-01-22	10.7300	10.7650	10.7300	10.76500	+2.280%	47,940	+8,823.641%
2024-01-17	10.5250	10.5250	10.5250	10.52500	+25.784%	91,893	+9,027.126%
2024-01-16	8.3750	8.3750	8.3675	8.36750	-21.321%	514	+11,380.490%
2024-01-12	10.6100	10.6500	10.6100	10.63500	+27.748%	12,266	+8,932.722%
2024-01-10	8.3400	8.3400	8.3250	8.32500	+0.090%	514	+11,439.099%
2024-01-09	8.2875	8.3175	8.2875	8.31750	-21.124%	576	+11,449.504%
2024-01-08	10.5000	10.5450	10.5000	10.54500	+27.741%	20,123	+9,009.815%
2024-01-05	8.2450	8.2450	8.2450	8.25500	-0.617%	1,400	+11,536.947%
2024-01-04	8.2875	8.2875	8.2875	8.30625	-21.118%	711	+11,465.147%
2024-01-03	10.5900	10.5900	10.5300	10.53000	-0.567%	127,635	+9,022.792%
2024-01-02	10.5800	10.5900	10.5750	10.59000	-0.376%	61,328	+8,971.105%
2023-12-22	10.6300	10.6300	10.6300	10.63000	+0.473%	20,229	+8,936.971%
2023-12-21	10.5750	10.5800	10.5750	10.58000	-0.890%	31,229	+8,979.679%
2023-12-20	10.6350	10.6750	10.6250	10.67500	+0.660%	14,165	+8,898.876%
2023-12-18	10.5800	10.5800	10.5800	10.60500	+2.168%	2,485	+8,958.274%
2023-12-12	10.3850	10.3900	10.3800	10.38000	+0.679%	32,594	+9,154.624%
2023-12-08	10.2650	10.3300	10.2650	10.31000	+26.484%	36,128	+9,217.459%
2023-12-07	8.1175	8.1175	8.1175	8.15125	+0.123%	63	+11,685.064%
2023-12-06	8.1700	8.1700	8.1700	8.14125	-20.457%	1,048	+11,699.539%
2023-12-04	10.2700	10.2700	10.2350	10.23500	-0.776%	33,917	+9,285.735%
2023-12-01	10.2650	10.3150	10.2650	10.31500	+0.782%	23,891	+9,212.942%
2023-11-29	10.2500	10.2800	10.2350	10.23500	-0.146%	17,638	+9,285.735%
2023-11-28	10.2500	10.2500	10.2500	10.25000	+0.147%	5,549	+9,272.000%
2023-11-27	10.2200	10.2350	10.2000	10.23500	-0.146%	31,383	+9,285.735%
2023-11-23	10.2550	10.2550	10.2500	10.25000	+0.589%	15,096	+9,272.000%
2023-11-21	10.2100	10.2100	10.1950	10.19000	+0.493%	109,957	+9,327.184%
2023-11-17	10.1400	10.1400	10.1400	10.14000	-0.783%	11,795	+9,373.669%
2023-11-15	10.2000	10.2000	10.2000	10.22000	+0.196%	146	+9,299.511%
2023-11-14	9.9775	10.2000	9.9775	10.20000	+2.281%	26,534	+9,317.941%
2023-11-13	9.9725	9.9725	9.9725	9.97250	+23.594%	9,222	+9,532.790%
2023-11-09	8.0625	8.0625	8.0625	8.06875	-18.497%	600	+11,805.562%
2023-11-06	9.8950	9.8950	9.8900	9.90000	-0.377%	1,523	+9,603.333%
2023-11-03	9.8975	9.9250	9.8975	9.93750	+23.967%	2,324	+9,566.717%
2023-11-02	8.0000	8.0000	8.0000	8.01625	-16.758%	153	+11,883.533%
2023-11-01	9.5650	9.6450	9.5650	9.63000	+0.680%	22,357	+9,875.389%
2023-10-31	9.5550	9.5650	9.5550	9.56500	+22.100%	3,596	+9,943.178%
2023-10-27	7.8525	7.8525	7.8475	7.83375	-19.094%	2,013	+12,162.709%
2023-10-23	9.6275	9.6825	9.6275	9.68250	-0.026%	25,355	+9,821.301%
2023-10-20	9.7075	9.7075	9.6850	9.68500	-2.246%	29,527	+9,818.740%
2023-10-19	9.9025	9.9075	9.9025	9.90750	-0.327%	21,353	+9,595.988%
2023-10-18	9.9675	9.9675	9.9400	9.94000	+20.943%	13,541	+9,564.286%
2023-10-16	8.1825	8.2275	8.1825	8.21875	-17.751%	3,975	+11,588.274%
2023-10-12	9.9925	9.9925	9.9925	9.99250	-0.572%	7,540	+9,513.510%
2023-10-10	10.0500	10.0500	10.0500	10.05000	+24.516%	22,215	+9,458.507%
2023-10-09	8.0650	8.0650	8.0650	8.07125	-17.556%	2,211	+11,801.874%
2023-10-06	9.6725	9.7900	9.6600	9.79000	+1.162%	5,829	+9,712.360%
2023-10-04	9.7050	9.7050	9.6775	9.67750	+20.799%	29,750	+9,826.427%
2023-10-03	8.1050	8.1050	8.0600	8.01125	-1.157%	2,747	+11,891.013%
2023-10-02	8.0850	8.1050	8.0775	8.10500	+0.015%	17,765	+11,752.313%
2023-09-29	8.0925	8.1325	8.0925	8.10375	+0.093%	4,583	+11,754.142%
2023-09-28	8.0525	8.0850	8.0525	8.09625	-17.322%	2,564	+11,765.123%
2023-09-27	9.8175	9.8175	9.7925	9.79250	-0.127%	14,802	+9,709.854%
2023-09-26	9.8200	9.8200	9.8150	9.80500	+20.919%	325	+9,697.348%
2023-09-25	8.0500	8.0500	8.0500	8.10875	-18.155%	754	+11,746.832%
2023-09-22	9.9075	9.9075	9.9075	9.90750	-2.100%	25,598	+9,595.988%
2023-09-20	10.1200	10.1200	10.1200	10.12000	+0.646%	18,632	+9,392.391%
2023-09-19	10.0650	10.0650	10.0550	10.05500	-1.155%	2,703	+9,453.754%
2023-09-14	10.1500	10.1500	10.1500	10.17250	+0.370%	633	+9,343.401%
2023-09-13	10.1450	10.1800	10.1000	10.13500	+24.375%	9,932	+9,378.342%
2023-09-11	8.1675	8.1675	8.1675	8.14875	-20.110%	360	+11,688.679%
2023-09-08	10.2200	10.2200	10.2000	10.20000	+0.443%	12,039	+9,317.941%
2023-09-07	10.1750	10.1800	10.1700	10.15500	-0.197%	2,100	+9,359.675%
2023-09-06	10.1950	10.2300	10.1750	10.17500	-0.635%	41,888	+9,341.081%
2023-08-31	10.2750	10.2750	10.2400	10.24000	+0.589%	6,674	+9,281.152%
2023-08-29	10.1000	10.1800	10.1000	10.18000	+0.842%	69,093	+9,336.444%
2023-08-23	10.0650	10.0950	10.0650	10.09500	+28.231%	19,580	+9,415.899%
2023-08-22	7.8750	7.8800	7.8675	7.87250	-21.176%	406	+12,102.350%
2023-08-21	9.9875	9.9875	9.9875	9.98750	+0.201%	5,501	+9,518.323%
2023-08-18	9.9525	9.9675	9.9525	9.96750	-0.623%	47,654	+9,537.622%
2023-08-17	10.0300	10.0300	10.0300	10.03000	+24.577%	9,814	+9,477.567%
2023-08-14	8.0600	8.0700	8.0600	8.05125	-20.794%	738	+11,831.439%
2023-08-11	10.1650	10.1650	10.1650	10.16500	-1.119%	21,304	+9,350.369%
2023-08-10	10.3100	10.3100	10.2800	10.28000	+28.160%	89,733	+9,244.650%
2023-08-09	8.0400	8.0400	8.0400	8.02125	-0.031%	3,101	+11,876.064%
2023-08-07	8.0375	8.0375	8.0300	8.02375	-0.434%	708	+11,872.332%
2023-08-03	8.0825	8.0825	8.0725	8.05875	-22.100%	262	+11,820.335%
2023-08-01	10.3550	10.3600	10.3450	10.34500	-0.169%	12,321	+9,185.935%
2023-07-31	10.3850	10.3850	10.3800	10.36250	+0.315%	4,468	+9,170.253%
2023-07-28	10.2700	10.3300	10.2700	10.33000	+0.291%	320	+9,199.419%
2023-07-20	10.3250	10.3250	10.3000	10.30000	-0.194%	22,476	+9,226.505%
2023-07-19	10.3150	10.3250	10.3150	10.32000	+1.176%	203	+9,208.430%
2023-07-17	10.1950	10.1950	10.1850	10.20000	+0.098%	163	+9,317.941%
2023-07-14	10.1950	10.1950	10.1950	10.19000	-0.098%	2	+9,327.184%
2023-07-13	10.2150	10.2150	10.2000	10.20000	-0.098%	5,843	+9,317.941%
2023-07-12	10.2250	10.2400	10.2100	10.21000	+2.202%	22,929	+9,308.717%
2023-07-07	9.9900	9.9900	9.9850	9.99000	-0.942%	60,123	+9,515.916%
2023-07-05	10.0600	10.0850	10.0550	10.08500	-0.099%	25,751	+9,425.335%
2023-07-04	10.1000	10.1000	10.0950	10.09500	+0.448%	946	+9,415.899%
2023-07-03	10.0700	10.0700	10.0500	10.05000	-0.099%	2,998	+9,458.507%
2023-06-30	10.0700	10.0700	10.0600	10.06000	+1.131%	42,955	+9,449.006%
2023-06-29	9.9475	9.9475	9.9475	9.94750	+0.734%	4,194	+9,556.999%
2023-06-27	9.8075	9.8750	9.8075	9.87500	+28.226%	20,765	+9,627.899%
2023-06-26	7.7075	7.7075	7.6975	7.70125	+0.146%	3,909	+12,373.689%
2023-06-22	7.6900	7.6900	7.6900	7.69000	-0.582%	3,498	+12,391.938%
2023-06-21	7.7100	7.7100	7.7100	7.73500	-21.252%	2,103	+12,319.263%
2023-06-20	9.8225	9.8225	9.8225	9.82250	+26.701%	10,010	+9,679.893%
2023-06-19	7.7475	7.7475	7.7475	7.75250	-21.987%	1,425	+12,291.229%
2023-06-15	9.8900	9.9375	9.8900	9.93750	+26.936%	13,644	+9,566.717%
2023-06-13	7.8375	7.8375	7.8200	7.82875	-19.208%	5,119	+12,170.541%
2023-06-09	9.6700	9.7100	9.6700	9.69000	-0.026%	13,576	+9,813.622%
2023-06-07	9.6575	9.6925	9.6575	9.69250	+24.984%	14,511	+9,811.065%
2023-06-06	7.7300	7.7325	7.7300	7.75500	-17.125%	5,014	+12,287.234%
2023-05-31	9.3850	9.3850	9.3575	9.35750	+22.520%	7,724	+10,165.883%
2023-05-30	7.6375	7.6450	7.6375	7.63750	-19.308%	2,354	+12,477.807%
2023-05-26	9.4450	9.4650	9.4450	9.46500	-0.760%	15,455	+10,049.287%
2023-05-19	9.5875	9.5950	9.5375	9.53750	+0.395%	18,819	+9,972.136%
2023-05-18	9.5100	9.5125	9.5000	9.50000	+26.288%	13,093	+10,011.895%
2023-05-17	7.5250	7.5250	7.5250	7.52250	-20.143%	2,980	+12,670.090%
2023-05-15	9.4475	9.4475	9.4475	9.42000	+25.120%	138	+10,097.771%
2023-05-12	7.5600	7.5600	7.5475	7.52875	+0.233%	40,266	+12,659.489%
2023-05-11	7.5400	7.5500	7.5350	7.51125	+0.351%	14,560	+12,689.216%
2023-05-10	7.5000	7.5175	7.4675	7.48500	-20.794%	7,369	+12,734.068%
2023-05-09	9.5150	9.5150	9.4400	9.45000	-0.185%	17,842	+10,065.397%
2023-05-05	9.4725	9.4725	9.4675	9.46750	+27.659%	3,652	+10,046.607%
2023-05-04	7.4725	7.4725	7.4200	7.41625	-1.445%	3,275	+12,853.042%
2023-05-03	7.5675	7.5975	7.5675	7.52500	-19.776%	360	+12,665.847%
2023-05-02	9.5475	9.5500	9.3800	9.38000	-2.241%	31,659	+10,141.258%
2023-04-28	9.5775	9.5975	9.5775	9.59500	+1.777%	18,746	+9,911.777%
2023-04-25	9.4425	9.4500	9.4275	9.42750	-1.101%	15,998	+10,089.658%
2023-04-24	9.5425	9.5425	9.5325	9.53250	+0.079%	19,722	+9,977.419%
2023-04-20	9.5250	9.5250	9.5250	9.52500	-0.288%	3,326	+9,985.354%
2023-04-19	9.5700	9.5700	9.5425	9.55250	-0.676%	55,638	+9,956.320%
2023-04-18	9.6250	9.6250	9.6175	9.61750	+0.391%	14,394	+9,888.355%
2023-04-17	9.6000	9.6025	9.5800	9.58000	+24.618%	70,886	+9,927.453%
2023-04-12	7.7325	7.7325	7.7325	7.68750	+1.118%	318	+12,396.000%
2023-04-06	7.6175	7.6175	7.6175	7.60250	-19.900%	349	+12,535.712%
2023-04-04	9.5625	9.5950	9.5625	9.49130	+23.144%	2,759	+10,021.164%
2023-04-03	7.7150	7.7150	7.7150	7.70750	+1.732%	5,481	+12,363.574%
2023-03-30	7.5750	7.5750	7.5750	7.57625	+0.798%	330	+12,579.492%
2023-03-29	7.5150	7.5300	7.5150	7.51625	+0.872%	697	+12,680.708%
2023-03-28	7.4650	7.4825	7.4625	7.45125	-18.810%	11,783	+12,792.199%
2023-03-27	9.1825	9.1825	9.1600	9.17750	+1.437%	5,427	+10,367.230%
2023-03-24	9.0000	9.0475	9.0000	9.04750	+21.402%	4,989	+10,517.629%
2023-03-23	7.4775	7.4775	7.4775	7.45250	-1.389%	293	+12,790.037%
2023-03-22	7.5425	7.5425	7.5425	7.55750	-18.054%	258	+12,610.949%
2023-03-21	9.2225	9.2225	9.2225	9.22250	+1.179%	3,311	+10,316.156%
2023-03-20	8.9600	9.1450	8.9600	9.11500	+22.534%	4,837	+10,439.002%
2023-03-17	7.4825	7.4825	7.4825	7.43875	-18.053%	2,247	+12,813.863%
2023-03-16	9.0775	9.0775	9.0775	9.07750	-1.143%	115,290	+10,482.539%
2023-03-14	9.0450	9.1825	9.0450	9.18250	+1.464%	13,929	+10,361.530%
2023-03-13	9.0975	9.0975	9.0500	9.05000	-2.347%	14,955	+10,514.696%
2023-03-10	9.1725	9.2675	9.1725	9.26750	-1.383%	26,393	+10,265.579%
2023-03-08	9.4200	9.4200	9.3975	9.39750	-0.477%	21,129	+10,122.187%
2023-03-07	9.5725	9.5775	9.4425	9.44250	-1.615%	15,267	+10,073.471%
2023-03-06	9.5625	9.5950	9.5575	9.59750	+22.809%	2,704	+9,909.169%
2023-03-02	7.7950	7.7950	7.7950	7.81500	-17.038%	617	+12,192.131%
2023-02-27	9.4650	9.4650	9.4200	9.42000	+0.776%	13,535	+10,097.771%
2023-02-24	9.3475	9.3475	9.3475	9.34750	-0.638%	17,867	+10,176.865%
2023-02-23	9.4925	9.4925	9.4925	9.40750	-0.371%	326	+10,111.321%
2023-02-22	9.4425	9.4425	9.4425	9.44250	-0.684%	8,256	+10,073.471%
2023-02-21	9.5700	9.5700	9.5075	9.50750	-1.092%	14,494	+10,003.918%
2023-02-17	9.6050	9.6125	9.6050	9.61250	+18.618%	24,051	+9,893.550%
2023-02-15	8.0450	8.0475	8.0450	8.10375	-16.456%	554	+11,754.142%
2023-02-14	9.7800	9.7850	9.7000	9.70000	-0.385%	21,778	+9,803.402%
2023-02-13	9.7425	9.7425	9.7375	9.73750	+1.195%	8,946	+9,765.263%
2023-02-10	9.5700	9.6225	9.5700	9.62250	+20.639%	6,706	+9,883.164%
2023-02-09	7.9850	7.9850	7.9850	7.97625	-17.494%	2,811	+11,943.630%
2023-02-08	9.7275	9.7275	9.6675	9.66750	+0.468%	8,721	+9,836.695%
2023-02-07	9.6000	9.6225	9.5925	9.62250	-0.388%	37,120	+9,883.164%
2023-02-06	9.6700	9.6700	9.6475	9.66000	-1.479%	4,178	+9,844.410%
2023-02-03	9.7975	9.8050	9.7975	9.80500	-0.102%	741	+9,697.348%
2023-02-02	9.7400	9.8600	9.7400	9.81500	+2.027%	12,654	+9,687.366%
2023-02-01	9.6175	9.6200	9.6175	9.62000	+0.104%	12,069	+9,885.759%
2023-01-27	9.5975	9.6050	9.5900	9.61000	+1.936%	3,619	+9,896.150%
2023-01-25	9.4325	9.4325	9.3975	9.42750	-0.528%	1,395	+10,089.658%
2023-01-24	9.4775	9.4775	9.4775	9.47750	+1.608%	2,102	+10,035.901%
2023-01-20	9.3275	9.3275	9.3275	9.32750	+21.215%	2,193	+10,198.901%
2023-01-17	7.7025	7.7075	7.7025	7.69500	-0.806%	2,202	+12,383.821%
2023-01-12	7.7525	7.7575	7.7525	7.75750	-17.099%	128,222	+12,283.242%
2023-01-09	9.3575	9.3575	9.3575	9.35750	+2.268%	5,987	+10,165.883%
2023-01-04	9.0900	9.1500	9.0775	9.15000	+0.137%	13,653	+10,398.689%
2022-12-29	9.0200	9.1375	9.0200	9.13750	+21.288%	10,327	+10,413.051%
2022-12-28	7.5975	7.5975	7.5675	7.53375	-17.052%	1,594	+12,651.020%
2022-12-23	9.0900	9.0900	9.0900	9.08250	-1.170%	532	+10,476.713%
2022-12-21	9.0875	9.1900	9.0875	9.19000	+1.631%	60,001	+10,352.992%
2022-12-20	9.0300	9.0425	9.0225	9.04250	+21.233%	8,007	+10,523.500%
2022-12-19	7.4625	7.4800	7.4625	7.45875	-21.980%	282	+12,779.236%
2022-12-13	9.4425	9.5600	9.4425	9.56000	+1.838%	73,130	+9,948.431%
2022-12-09	9.4100	9.4100	9.3725	9.38750	-0.160%	38,365	+10,133.076%
2022-12-08	9.3825	9.3925	9.3825	9.40250	+0.561%	3,336	+10,116.751%
2022-12-07	9.3950	9.3950	9.3500	9.35000	-0.466%	3,500	+10,174.118%
2022-12-06	9.5175	9.5175	9.3900	9.39380	+20.049%	17,184	+10,126.213%
2022-12-05	7.8475	7.8475	7.8475	7.82500	-18.828%	258	+12,176.422%
2022-12-02	9.6150	9.6400	9.5950	9.64000	-0.349%	5,857	+9,865.041%
2022-12-01	9.7200	9.7350	9.6825	9.67380	+2.477%	8,824	+9,830.224%
2022-11-30	9.4625	9.4625	9.4400	9.44000	+0.239%	2,698	+10,076.165%
2022-11-29	9.4625	9.4625	9.4150	9.41750	+18.403%	7,267	+10,100.478%
2022-11-25	7.9650	7.9650	7.9650	7.95375	-17.428%	117	+11,977.699%
2022-11-24	9.6150	9.6325	9.6150	9.63250	+0.365%	3,316	+9,872.800%
2022-11-23	9.5900	9.6100	9.5900	9.59750	+0.933%	11,560	+9,909.169%
2022-11-22	9.4675	9.4850	9.4625	9.50880	+1.292%	16,663	+10,002.537%
2022-11-21	9.4300	9.4300	9.4300	9.38750	-0.530%	797	+10,133.076%
2022-11-18	9.3600	9.4375	9.3600	9.43750	-1.513%	4,487	+10,078.861%
2022-11-15	9.5825	9.5825	9.5825	9.58250	+1.725%	3,602	+9,924.837%
2022-11-11	9.4975	9.4975	9.4200	9.42000	+0.133%	13,808	+10,097.771%
2022-11-10	9.3450	9.4075	9.3450	9.40750	+4.673%	2,450	+10,111.321%
2022-11-04	9.0375	9.0375	8.9875	8.98750	-2.890%	4,528	+10,588.512%
2022-11-01	9.3000	9.3000	9.2550	9.25500	-0.189%	7,744	+10,279.579%
2022-10-31	9.2600	9.2600	9.2500	9.27250	+16.562%	8,916	+10,259.989%
2022-10-26	7.9275	7.9275	7.8875	7.95500	-11.439%	540	+11,975.801%
2022-10-24	8.9950	8.9950	8.9825	8.98250	+2.146%	11,392	+10,594.461%
2022-10-20	8.7350	8.7350	8.7150	8.79380	+1.413%	5,050	+10,823.946%
2022-10-17	8.6175	8.6175	8.6175	8.67130	+1.359%	140	+10,978.270%
2022-10-14	8.5550	8.5550	8.5550	8.55500	-0.581%	2,573	+11,128.872%
2022-10-13	8.5025	8.6050	8.4325	8.60500	+11.753%	9,774	+11,063.626%
2022-10-12	7.7175	7.7250	7.7025	7.70000	-0.032%	554	+12,375.714%
2022-10-11	7.7525	7.7550	7.7075	7.70250	-0.677%	916	+12,371.665%
2022-10-10	7.7525	7.7525	7.7525	7.75500	-0.481%	138	+12,287.234%
2022-10-07	7.8825	7.8825	7.8825	7.79250	-12.419%	136	+12,227.623%
2022-10-06	8.9025	8.9025	8.8750	8.89750	+1.194%	1,054	+10,696.628%
2022-10-05	8.8475	8.8475	8.7750	8.79250	+2.431%	10,881	+10,825.562%
2022-10-03	8.4375	8.5875	8.4375	8.58380	+0.631%	1,180	+11,091.197%
2022-09-30	8.5300	8.5300	8.5300	8.53000	+0.014%	3,469	+11,161.782%
2022-09-28	8.5500	8.5500	8.5500	8.52880	+0.575%	1,086	+11,163.366%
2022-09-26	8.4800	8.4800	8.4800	8.48000	+0.059%	12,113	+11,228.184%
2022-09-23	8.7025	8.7025	8.4750	8.47500	-2.782%	9,499	+11,234.867%
2022-09-22	8.7300	8.7300	8.7175	8.71750	-3.139%	12,667	+10,919.558%
2022-09-21	9.0175	9.0175	9.0050	9.00000	+14.796%	2,142	+10,573.667%
2022-09-20	7.8475	7.8500	7.8475	7.84000	-3.045%	572	+12,152.934%
2022-09-13	8.2100	8.2100	8.2100	8.08625	-15.702%	113	+11,779.796%
2022-09-12	9.5775	9.5925	9.5775	9.59250	+2.854%	7,503	+9,914.386%
2022-09-08	9.2950	9.2950	9.2950	9.32630	+16.433%	666	+10,200.226%
2022-09-07	7.9450	7.9450	7.9450	8.01000	+0.977%	141	+11,892.884%
2022-09-06	7.8750	7.9600	7.8750	7.93250	-1.628%	1,522	+12,010.054%
2022-09-02	7.9825	7.9850	7.9825	8.06375	-11.630%	191	+11,812.944%
2022-09-01	9.1325	9.1325	9.1250	9.12500	-1.351%	6,773	+10,427.452%
2022-08-31	9.2900	9.2900	9.2500	9.25000	-0.431%	9,031	+10,285.189%
2022-08-30	9.4050	9.4075	9.2900	9.29000	-3.880%	11,321	+10,240.474%
2022-08-25	9.6400	9.6650	9.6400	9.66500	+0.966%	10,308	+9,839.265%
2022-08-23	9.5400	9.6025	9.5400	9.57250	-2.097%	17,674	+9,935.309%
2022-08-19	9.8050	9.8050	9.7775	9.77750	-1.037%	40,119	+9,724.904%
2022-08-18	9.8800	9.8800	9.8800	9.88000	+0.688%	11,251	+9,622.976%
2022-08-17	9.8125	9.8125	9.8125	9.81250	-0.102%	320,219	+9,689.860%
2022-08-15	9.8225	9.8225	9.8225	9.82250	+0.899%	11,474	+9,679.893%
2022-08-11	9.6875	9.7800	9.6875	9.73500	+2.825%	6,402	+9,767.797%
2022-08-09	9.4700	9.4700	9.4675	9.46750	+0.398%	5,259	+10,046.607%
2022-08-05	9.4300	9.4300	9.4300	9.43000	-0.462%	9,723	+10,086.957%
2022-08-03	9.4300	9.4575	9.4300	9.47380	+0.079%	4,018	+10,039.859%
2022-08-02	9.4475	9.4475	9.4475	9.46630	-0.642%	328	+10,047.893%
2022-08-01	9.5175	9.5275	9.5175	9.52750	+22.718%	4,258	+9,982.708%
2022-07-29	7.7525	7.7600	7.7525	7.76375	-14.260%	265	+12,273.273%
2022-07-26	9.0900	9.0900	9.0550	9.05500	+19.145%	36,451	+10,508.835%
2022-07-25	7.5775	7.5775	7.5750	7.60000	-17.008%	9,091	+12,539.868%
2022-07-22	9.1875	9.2125	9.1575	9.15750	+0.521%	3,538	+10,390.090%
2022-07-21	9.0925	9.1100	9.0925	9.11000	+0.110%	24,363	+10,444.786%
2022-07-20	9.0350	9.1075	9.0350	9.10000	+0.859%	12,712	+10,456.374%
2022-07-19	8.8750	9.0225	8.8750	9.02250	+1.036%	11,570	+10,547.049%
2022-07-18	8.9300	8.9300	8.9300	8.93000	+0.918%	2,435	+10,657.335%
2022-07-15	8.7375	8.7450	8.7375	8.84880	-0.463%	634	+10,756.048%
2022-07-12	8.8050	8.8050	8.8050	8.89000	+0.480%	2,127	+10,705.737%
2022-07-11	8.8475	8.8475	8.8475	8.84750	-1.256%	2,026	+10,757.643%
2022-07-08	8.9600	8.9600	8.9600	8.96000	+0.702%	47,066	+10,621.317%
2022-07-07	8.8950	8.8975	8.8950	8.89750	+2.006%	59,257	+10,696.628%
2022-07-06	8.7675	8.7725	8.7675	8.72250	+1.365%	255	+10,913.242%
2022-07-05	8.6050	8.6050	8.6050	8.60500	-0.778%	7,280	+11,063.626%
2022-07-01	8.7550	8.7550	8.6650	8.67250	-0.617%	1,518	+10,976.737%
2022-06-30	8.7150	8.7350	8.6525	8.72630	-3.256%	1,441	+10,908.446%
2022-06-27	8.9800	8.9800	8.9500	9.02000	+1.178%	3,797	+10,550.000%
2022-06-24	8.7950	8.9000	8.7950	8.91500	+25.740%	903	+10,675.435%
2022-06-23	7.1500	7.1500	7.1500	7.09000	-18.412%	700	+13,449.083%
2022-06-22	8.6900	8.6900	8.6900	8.69000	+1.047%	3,576	+10,954.430%
2022-06-20	8.5750	8.5800	8.5750	8.60000	+23.055%	9,353	+11,070.116%
2022-06-17	7.0050	7.0050	7.0050	6.98875	-20.650%	304	+13,645.376%
2022-06-15	8.8600	8.8600	8.8225	8.80750	+20.941%	5,690	+10,806.954%
2022-06-14	7.3150	7.3150	7.3150	7.28250	-17.432%	269	+13,090.937%
2022-06-13	8.8200	8.8200	8.8200	8.82000	+15.313%	11,458	+10,791.497%
2022-06-07	7.6600	7.6600	7.6600	7.64875	-20.790%	275	+12,459.307%
2022-06-06	9.7175	9.7175	9.7175	9.65630	+0.809%	208	+9,848.220%
2022-06-01	9.6100	9.6100	9.5875	9.57880	-0.815%	7,717	+9,928.709%
2022-05-31	9.7925	9.7925	9.6525	9.65750	+1.258%	10,683	+9,846.984%
2022-05-26	9.5375	9.5375	9.5375	9.53750	+4.649%	4,644	+9,972.136%
2022-05-24	9.1300	9.1300	9.1300	9.11380	-1.805%	261	+10,440.389%
2022-05-23	9.2775	9.2775	9.2775	9.28130	+2.020%	794	+10,250.166%
2022-05-20	9.1750	9.1750	9.0975	9.09750	-0.736%	33,219	+10,459.275%
2022-05-19	9.0750	9.1650	9.0750	9.16500	-1.926%	32,056	+10,381.506%
2022-05-18	9.4275	9.4275	9.3450	9.34500	-0.875%	66,904	+10,179.615%
2022-05-16	9.4375	9.4375	9.4275	9.42750	+1.617%	5,539	+10,089.658%
2022-05-12	9.1925	9.1925	9.1925	9.27750	-2.265%	1,053	+10,254.406%
2022-05-11	9.4300	9.4300	9.4300	9.49250	+1.769%	1,133	+10,019.884%
2022-05-10	9.3700	9.3700	9.3275	9.32750	-0.824%	16,357	+10,198.901%
2022-05-09	9.4750	9.4750	9.4050	9.40500	-3.637%	4,419	+10,114.035%
2022-05-05	9.7900	9.7900	9.7600	9.76000	-0.788%	10,267	+9,742.520%
2022-05-03	9.7600	9.8375	9.7600	9.83750	-0.506%	35,403	+9,664.981%
2022-04-29	9.8575	9.8875	9.8575	9.88750	+0.253%	20,598	+9,615.601%
2022-04-25	9.9575	9.9575	9.8625	9.86250	-2.928%	31,861	+9,640.228%
2022-04-22	10.3150	10.3150	10.1600	10.16000	-3.376%	7,996	+9,355.020%
2022-04-21	10.5450	10.5450	10.5150	10.51500	+1.496%	11,520	+9,035.806%
2022-04-19	10.3550	10.3600	10.3550	10.36000	+0.485%	8,211	+9,172.490%
2022-04-14	10.3100	10.3100	10.3100	10.31000	-0.145%	30,242	+9,217.459%
2022-04-12	10.3250	10.3250	10.3250	10.32500	-0.721%	4,317	+9,203.923%
2022-04-08	10.3150	10.3800	10.3150	10.40000	+32.674%	1,207	+9,136.827%
2022-04-07	7.8725	7.8725	7.8725	7.83875	-23.487%	1,837	+12,154.888%
2022-04-06	10.3450	10.3450	10.3450	10.24500	-3.098%	4,018	+9,276.574%
2022-03-29	10.5300	10.5800	10.5300	10.57250	+1.366%	52,562	+8,986.120%
2022-03-28	10.4600	10.4600	10.4300	10.43000	+0.096%	12,197	+9,110.259%
2022-03-25	10.4300	10.4300	10.4300	10.42000	+0.652%	230	+9,119.098%
2022-03-22	10.3500	10.3850	10.3500	10.35250	+34.383%	5,314	+9,179.208%
2022-03-17	7.6850	7.6850	7.6850	7.70375	+0.719%	5,497	+12,369.641%
2022-03-16	7.6525	7.6525	7.6450	7.64875	-21.892%	1,038	+12,459.307%
2022-03-10	9.7925	9.7925	9.7925	9.79250	-1.111%	13,617	+9,709.854%
2022-03-09	9.9200	9.9200	9.8650	9.90250	+1.642%	9,828	+9,600.884%
2022-03-08	9.7425	9.7425	9.7425	9.74250	+27.499%	12,437	+9,760.200%
2022-03-07	7.6050	7.6425	7.6050	7.64125	-23.721%	918	+12,471.634%
2022-03-04	10.1000	10.1150	10.1000	10.01750	+33.790%	1,573	+9,489.518%
2022-03-01	7.4300	7.4375	7.4250	7.48750	-25.172%	410	+12,729.783%
2022-02-25	9.7725	9.7950	9.7725	10.00630	+4.151%	25,968	+9,500.252%
2022-02-24	9.6350	9.6575	9.5900	9.60750	-2.388%	37,321	+9,898.751%
2022-02-23	9.9450	9.9450	9.8225	9.84250	-1.006%	58,919	+9,660.020%
2022-02-22	10.0050	10.0050	9.9100	9.94250	+33.726%	37,397	+9,561.856%
2022-02-17	7.4975	7.4975	7.4825	7.43500	-0.235%	584	+12,820.377%
2022-02-14	7.4575	7.4800	7.4575	7.45250	-2.598%	1,082	+12,790.037%
2022-02-10	7.6475	7.6575	7.6475	7.65125	-0.439%	5,458	+12,455.203%
2022-02-09	7.6300	7.6300	7.6300	7.68500	-24.951%	5,698	+12,400.065%
2022-02-08	10.2050	10.2350	10.1550	10.24000	+0.392%	51,627	+9,281.152%
2022-02-07	10.2000	10.2300	10.2000	10.20000	+0.394%	198,074	+9,317.941%
2022-02-04	10.2050	10.2300	10.1200	10.16000	-1.359%	6,761	+9,355.020%
2022-02-02	10.3150	10.3150	10.3000	10.30000	+36.537%	2,217	+9,226.505%
2022-02-01	7.5375	7.5375	7.5300	7.54375	-23.820%	735	+12,634.118%
2022-01-28	9.9025	9.9025	9.9025	9.90250	-2.004%	2,702	+9,600.884%
2022-01-26	10.0450	10.1050	10.0350	10.10500	+37.413%	16,303	+9,406.482%
2022-01-25	7.3550	7.3550	7.3075	7.35375	-27.940%	5,084	+12,963.131%
2022-01-21	10.1800	10.1800	10.1800	10.20500	-2.391%	484	+9,313.327%
2022-01-20	10.3850	10.4550	10.3750	10.45500	+36.734%	5,456	+9,088.235%

.dark-mode .z3M6gV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z3M6gV{ color: #333333; background-color: white; border: 2px solid #333333; }FSUSISHS EDGE MSCI USA MULTIFAC ETF USD ACCstock LSE

FSUS
ISHS EDGE MSCI USA MULTIFAC ETF USD ACC
stock LSE