iShares MSCI Usa Swap UCITS ETF (AMS:MUSD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 9.39
+0.04 (0.38%)
At close: Dec 5, 2025
AMS:MUSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.40 | 9.43 | 9.39 | 9.39 | 9.39 | 0.37% | 26,015 |
| Dec 4, 2025 | 9.37 | 9.37 | 9.36 | 9.36 | 9.36 | 0.18% | 1,000 |
| Dec 3, 2025 | 9.35 | 9.35 | 9.33 | 9.34 | 9.34 | 0.35% | 1,490 |
| Dec 2, 2025 | 9.30 | 9.30 | 9.30 | 9.31 | 9.31 | -0.12% | - |
| Dec 1, 2025 | 9.30 | 9.30 | 9.30 | 9.32 | 9.32 | -0.15% | - |
| Nov 28, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.30% | - |
| Nov 27, 2025 | 9.30 | 9.30 | 9.30 | 9.31 | 9.31 | -0.06% | 377 |
| Nov 26, 2025 | 9.27 | 9.27 | 9.27 | 9.31 | 9.31 | 1.53% | 160 |
| Nov 25, 2025 | 9.15 | 9.15 | 9.15 | 9.17 | 9.17 | 0.37% | - |
| Nov 24, 2025 | 9.05 | 9.09 | 9.03 | 9.14 | 9.14 | 1.86% | 1,788 |
| Nov 21, 2025 | 8.93 | 8.93 | 8.93 | 8.97 | 8.97 | -1.85% | - |
| Nov 20, 2025 | 9.18 | 9.18 | 9.18 | 9.14 | 9.14 | 0.89% | - |
| Nov 19, 2025 | 9.04 | 9.04 | 9.04 | 9.06 | 9.06 | 0.04% | - |
| Nov 18, 2025 | 9.07 | 9.07 | 9.06 | 9.06 | 9.05 | -1.30% | 400 |
| Nov 17, 2025 | 9.25 | 9.25 | 9.25 | 9.17 | 9.17 | -0.63% | - |
| Nov 14, 2025 | 9.18 | 9.18 | 9.10 | 9.23 | 9.23 | -0.25% | 4,400 |
| Nov 13, 2025 | 9.37 | 9.37 | 9.30 | 9.26 | 9.25 | -1.02% | 1,446 |
| Nov 12, 2025 | 9.38 | 9.38 | 9.34 | 9.35 | 9.35 | 0.43% | 3,858 |
| Nov 11, 2025 | 9.32 | 9.32 | 9.31 | 9.31 | 9.31 | 0.57% | 995 |
| Nov 10, 2025 | 9.26 | 9.28 | 9.26 | 9.26 | 9.26 | 1.97% | 1,354 |
| Nov 7, 2025 | 9.22 | 9.22 | 9.09 | 9.08 | 9.08 | -1.34% | 11,026 |
| Nov 6, 2025 | 9.27 | 9.27 | 9.20 | 9.20 | 9.20 | -1.03% | 1,980 |
| Nov 5, 2025 | 9.24 | 9.30 | 9.24 | 9.30 | 9.30 | 0.02% | 7,233 |
| Nov 4, 2025 | 9.28 | 9.30 | 9.26 | 9.30 | 9.30 | -0.62% | 6,543 |
| Nov 3, 2025 | 9.37 | 9.37 | 9.37 | 9.35 | 9.35 | 0.05% | - |
| Oct 31, 2025 | 9.40 | 9.40 | 9.36 | 9.35 | 9.35 | -0.44% | 4,481 |
| Oct 30, 2025 | 9.43 | 9.43 | 9.37 | 9.39 | 9.39 | -0.54% | 51,800 |
| Oct 29, 2025 | 9.45 | 9.45 | 9.43 | 9.44 | 9.44 | 0.36% | 9,518 |
| Oct 28, 2025 | 9.39 | 9.40 | 9.39 | 9.41 | 9.41 | 0.36% | 5,931 |
| Oct 27, 2025 | 9.36 | 9.41 | 9.35 | 9.37 | 9.37 | 0.82% | 157,347 |
| Oct 24, 2025 | 9.24 | 9.30 | 9.24 | 9.30 | 9.30 | 1.15% | 6,607 |
| Oct 23, 2025 | 9.17 | 9.18 | 9.17 | 9.19 | 9.19 | 0.40% | 2,040 |
| Oct 22, 2025 | 9.21 | 9.21 | 9.21 | 9.15 | 9.15 | -0.63% | - |
| Oct 21, 2025 | 9.19 | 9.19 | 9.19 | 9.21 | 9.21 | 0.17% | - |
| Oct 20, 2025 | 9.14 | 9.14 | 9.14 | 9.20 | 9.20 | 1.76% | - |
| Oct 17, 2025 | 8.97 | 9.07 | 8.97 | 9.04 | 9.04 | -1.01% | 1,030 |
| Oct 16, 2025 | 9.14 | 9.14 | 9.14 | 9.13 | 9.13 | -0.32% | - |
| Oct 15, 2025 | 9.12 | 9.15 | 9.12 | 9.16 | 9.16 | 1.16% | 1,030 |
| Oct 14, 2025 | 9.02 | 9.05 | 9.01 | 9.05 | 9.05 | -0.39% | 272 |
| Oct 13, 2025 | 9.07 | 9.07 | 9.06 | 9.09 | 9.09 | 0.08% | 1,040 |
| Oct 10, 2025 | 9.21 | 9.22 | 9.21 | 9.08 | 9.08 | -1.27% | 1,010 |
| Oct 9, 2025 | 9.23 | 9.23 | 9.23 | 9.20 | 9.20 | -0.24% | - |
| Oct 8, 2025 | 9.18 | 9.19 | 9.18 | 9.22 | 9.22 | 0.53% | 1,020 |
| Oct 7, 2025 | 9.20 | 9.20 | 9.20 | 9.17 | 9.17 | -0.35% | - |
| Oct 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.08% | - |
| Oct 3, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.59% | - |
| Oct 2, 2025 | 9.18 | 9.18 | 9.18 | 9.16 | 9.15 | 0.22% | 8,450 |
| Oct 1, 2025 | 9.07 | 9.07 | 9.07 | 9.14 | 9.14 | 0.63% | - |
| Sep 30, 2025 | 9.09 | 9.09 | 9.09 | 9.08 | 9.08 | -0.29% | 40,700 |
| Sep 29, 2025 | 9.11 | 9.13 | 9.11 | 9.10 | 9.10 | 0.61% | 2,134 |