iShares MSCI Usa Swap UCITS ETF (AMS:MUSD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 9.24
-0.11 (-1.15%)
Mar 3, 2026, 1:00 PM CET
AMS:MUSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 9.29 | 9.29 | 9.21 | 9.24 | - | -1.15% | 103,906 |
| Mar 2, 2026 | 9.25 | 9.38 | 9.23 | 9.35 | 9.35 | -0.38% | 819,805 |
| Feb 27, 2026 | 9.42 | 9.42 | 9.35 | 9.39 | 9.39 | -0.40% | 125,848 |
| Feb 26, 2026 | 9.48 | 9.49 | 9.47 | 9.43 | 9.43 | -0.36% | 136,002 |
| Feb 25, 2026 | 9.42 | 9.43 | 9.42 | 9.46 | 9.46 | 0.85% | 77,443 |
| Feb 24, 2026 | 9.34 | 9.39 | 9.34 | 9.38 | 9.38 | 0.42% | 7,511 |
| Feb 23, 2026 | 9.38 | 9.42 | 9.32 | 9.34 | 9.34 | -0.70% | 54,629 |
| Feb 20, 2026 | 9.40 | 9.43 | 9.34 | 9.41 | 9.41 | 0.38% | 143,678 |
| Feb 19, 2026 | 9.41 | 9.41 | 9.36 | 9.37 | 9.37 | -0.60% | 34,029 |
| Feb 18, 2026 | 9.38 | 9.43 | 9.37 | 9.43 | 9.43 | 1.04% | 40,719 |
| Feb 17, 2026 | 9.32 | 9.35 | 9.25 | 9.33 | 9.33 | -0.03% | 158,763 |
| Feb 16, 2026 | 9.36 | 9.36 | 9.33 | 9.33 | 9.33 | -0.29% | 10,475 |
| Feb 13, 2026 | 9.32 | 9.37 | 9.30 | 9.36 | 9.36 | 0.04% | 422,909 |
| Feb 12, 2026 | 9.51 | 9.52 | 9.37 | 9.36 | 9.36 | -1.26% | 188,389 |
| Feb 11, 2026 | 9.50 | 9.53 | 9.45 | 9.48 | 9.48 | -0.44% | 118,149 |
| Feb 10, 2026 | 9.50 | 9.53 | 9.50 | 9.52 | 9.52 | 0.06% | 81,846 |
| Feb 9, 2026 | 9.47 | 9.51 | 9.44 | 9.51 | 9.51 | 1.14% | 30,854 |
| Feb 6, 2026 | 9.26 | 9.39 | 9.26 | 9.41 | 9.40 | 1.04% | 123,367 |
| Feb 5, 2026 | 9.41 | 9.41 | 9.26 | 9.31 | 9.31 | -1.22% | 625,521 |
| Feb 4, 2026 | 9.46 | 9.46 | 9.40 | 9.42 | 9.42 | -0.43% | 223,320 |
| Feb 3, 2026 | 9.56 | 9.56 | 9.46 | 9.46 | 9.46 | -0.68% | 136,223 |
| Feb 2, 2026 | 9.39 | 9.48 | 9.39 | 9.53 | 9.53 | 0.59% | 108,589 |
| Jan 30, 2026 | 9.44 | 9.50 | 9.43 | 9.47 | 9.47 | 0.38% | 436,936 |
| Jan 29, 2026 | 9.56 | 9.57 | 9.40 | 9.44 | 9.44 | -1.07% | 97,701 |
| Jan 28, 2026 | 9.58 | 9.58 | 9.54 | 9.54 | 9.54 | -0.12% | 47,983 |
| Jan 27, 2026 | 9.53 | 9.53 | 9.52 | 9.55 | 9.55 | 0.46% | 10,000 |
| Jan 26, 2026 | 9.45 | 9.50 | 9.45 | 9.51 | 9.51 | 0.47% | 2,000 |
| Jan 23, 2026 | 9.46 | 9.46 | 9.42 | 9.46 | 9.46 | -0.02% | 3,198 |
| Jan 22, 2026 | 9.43 | 9.47 | 9.43 | 9.46 | 9.46 | 0.81% | 28,595 |
| Jan 21, 2026 | 9.32 | 9.39 | 9.29 | 9.39 | 9.39 | 0.03% | 7,334 |
| Jan 20, 2026 | 9.36 | 9.39 | 9.33 | 9.39 | 9.39 | -0.03% | 110,489 |
| Jan 19, 2026 | 9.40 | 9.40 | 9.37 | 9.39 | 9.39 | -1.26% | 154,576 |
| Jan 16, 2026 | 9.53 | 9.53 | 9.49 | 9.51 | 9.51 | -0.30% | 6,883 |
| Jan 15, 2026 | 9.48 | 9.54 | 9.48 | 9.54 | 9.54 | 0.85% | 7,250 |
| Jan 14, 2026 | 9.51 | 9.51 | 9.43 | 9.46 | 9.46 | -0.59% | 32,636 |
| Jan 13, 2026 | 9.53 | 9.57 | 9.50 | 9.51 | 9.51 | -0.13% | 141,338 |
| Jan 12, 2026 | 9.48 | 9.52 | 9.47 | 9.53 | 9.53 | 0.17% | 27,069 |
| Jan 9, 2026 | 9.47 | 9.50 | 9.47 | 9.51 | 9.51 | 0.50% | 1,236 |
| Jan 8, 2026 | 9.45 | 9.47 | 9.45 | 9.46 | 9.46 | -0.40% | 7,289 |
| Jan 7, 2026 | 9.49 | 9.51 | 9.49 | 9.50 | 9.50 | 0.44% | 18,418 |
| Jan 6, 2026 | 9.44 | 9.46 | 9.44 | 9.46 | 9.46 | 0.03% | 248 |
| Jan 5, 2026 | 9.39 | 9.46 | 9.39 | 9.46 | 9.45 | 1.04% | 54,558 |
| Jan 2, 2026 | 9.40 | 9.43 | 9.35 | 9.36 | 9.36 | -0.65% | 91,767 |
| Dec 31, 2025 | 9.41 | 9.41 | 9.40 | 9.42 | 9.42 | -0.29% | 67,859 |
| Dec 30, 2025 | 9.44 | 9.45 | 9.43 | 9.45 | 9.45 | 0.16% | 711,596 |
| Dec 29, 2025 | 9.46 | 9.46 | 9.43 | 9.43 | 9.43 | -0.18% | 1,493 |
| Dec 24, 2025 | 9.44 | 9.44 | 9.44 | 9.45 | 9.45 | 0.22% | 2,000 |
| Dec 23, 2025 | 9.40 | 9.43 | 9.39 | 9.43 | 9.43 | 0.28% | 127,950 |
| Dec 22, 2025 | 9.37 | 9.40 | 9.37 | 9.40 | 9.40 | 0.67% | 24,461 |
| Dec 19, 2025 | 9.28 | 9.33 | 9.28 | 9.34 | 9.34 | 0.35% | 8,886 |