iShares MSCI Usa Leaders UCITS ETF (AMS:USLD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.44
0.00 (0.04%)
At close: Aug 15, 2025, 5:30 PM CET
AMS:USLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | - | 0.20% | 4,629 |
| Aug 20, 2025 | 5.42 | 5.42 | 5.40 | 5.40 | - | -0.72% | 4,628 |
| Aug 19, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | - | -0.07% | 4,627 |
| Aug 18, 2025 | 5.44 | 5.45 | 5.44 | 5.45 | - | 0.06% | 4,626 |
| Aug 15, 2025 | 5.47 | 5.47 | 5.44 | 5.44 | - | 0.04% | 4,625 |
| Aug 14, 2025 | 5.46 | 5.46 | 5.44 | 5.44 | - | -0.17% | 4,624 |
| Aug 13, 2025 | 5.44 | 5.45 | 5.44 | 5.45 | - | 0.66% | 4,623 |
| Aug 12, 2025 | 5.39 | 5.42 | 5.39 | 5.42 | - | 0.30% | 4,622 |
| Aug 11, 2025 | 5.41 | 5.41 | 5.40 | 5.40 | - | 0.11% | 4,621 |
| Aug 8, 2025 | 5.38 | 5.39 | 5.38 | 5.39 | - | 0.52% | 4,619 |
| Aug 7, 2025 | 5.40 | 5.40 | 5.37 | 5.37 | - | -0.28% | 4,618 |
| Aug 6, 2025 | 5.40 | 5.40 | 5.38 | 5.38 | - | 0.17% | 4,617 |
| Aug 5, 2025 | 5.42 | 5.42 | 5.37 | 5.37 | - | -0.24% | 4,616 |
| Aug 4, 2025 | 5.34 | 5.38 | 5.34 | 5.38 | - | 1.43% | 4,615 |
| Aug 1, 2025 | 5.37 | 5.37 | 5.30 | 5.31 | - | -2.14% | 4,614 |
| Jul 31, 2025 | 5.46 | 5.46 | 5.42 | 5.42 | - | -0.17% | 4,198 |
| Jul 30, 2025 | 5.43 | 5.44 | 5.43 | 5.43 | - | 0.17% | 4,197 |
| Jul 29, 2025 | 5.45 | 5.45 | 5.42 | 5.42 | - | -0.15% | 4,167 |
| Jul 28, 2025 | 5.46 | 5.46 | 5.43 | 5.43 | - | 0.17% | 4,972 |
| Jul 25, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | - | 0.15% | 4,970 |
| Jul 24, 2025 | 5.41 | 5.42 | 5.41 | 5.42 | - | 0.50% | 4,969 |
| Jul 23, 2025 | 5.38 | 5.39 | 5.38 | 5.39 | - | 0.64% | 4,968 |
| Jul 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | -0.34% | 4,967 |
| Jul 21, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | - | 0.45% | 4,966 |
| Jul 18, 2025 | 5.36 | 5.36 | 5.35 | 5.35 | - | 0.26% | 9,322 |
| Jul 17, 2025 | 5.32 | 5.33 | 5.32 | 5.33 | - | 1.00% | 4,463 |
| Jul 16, 2025 | 5.27 | 5.29 | 5.27 | 5.28 | - | -0.66% | 13,456 |
| Jul 15, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | - | 0.26% | 13,168 |
| Jul 14, 2025 | 5.28 | 5.30 | 5.28 | 5.30 | - | - | 6,124 |
| Jul 11, 2025 | 5.31 | 5.31 | 5.29 | 5.30 | - | -0.30% | 6,123 |
| Jul 10, 2025 | 5.29 | 5.32 | 5.29 | 5.32 | - | 0.55% | 5,194 |
| Jul 9, 2025 | 5.27 | 5.29 | 5.27 | 5.29 | - | 0.32% | 5,193 |
| Jul 8, 2025 | 5.28 | 5.28 | 5.27 | 5.27 | - | -0.08% | 9,028 |
| Jul 7, 2025 | 5.29 | 5.30 | 5.28 | 5.28 | - | -0.15% | 4,403 |
| Jul 4, 2025 | 5.30 | 5.30 | 5.28 | 5.28 | - | -0.41% | 720 |
| Jul 3, 2025 | 5.30 | 5.31 | 5.30 | 5.31 | - | 0.70% | 4,658 |
| Jul 2, 2025 | 5.28 | 5.28 | 5.26 | 5.27 | - | 0.23% | 4,330 |
| Jul 1, 2025 | 5.26 | 5.26 | 5.25 | 5.26 | - | 0.10% | 9,763 |
| Jun 30, 2025 | 5.26 | 5.26 | 5.25 | 5.25 | - | 0.04% | 4,735 |
| Jun 27, 2025 | 5.23 | 5.25 | 5.23 | 5.25 | - | 0.88% | 4,734 |
| Jun 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | 0.46% | 4,400 |
| Jun 25, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | - | 0.27% | 27,141 |
| Jun 24, 2025 | 5.16 | 5.17 | 5.15 | 5.17 | - | 1.39% | 171,181 |
| Jun 23, 2025 | 5.06 | 5.10 | 5.06 | 5.10 | - | 0.26% | 8,948 |
| Jun 20, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | - | 0.67% | 8,946 |
| Jun 19, 2025 | 5.08 | 5.08 | 5.05 | 5.05 | - | -1.31% | 8,945 |
| Jun 18, 2025 | 5.11 | 5.12 | 5.11 | 5.12 | - | -0.20% | 8,944 |
| Jun 17, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | - | -0.60% | 4,471 |
| Jun 16, 2025 | 5.12 | 5.16 | 5.12 | 5.16 | - | 0.53% | 4,470 |
| Jun 13, 2025 | 5.10 | 5.13 | 5.10 | 5.13 | - | -0.62% | 4,421 |