iShares MSCI Usa Leaders UCITS ETF (AMS:USLD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.65
-0.07 (-1.17%)
Last updated: Mar 19, 2026, 9:04 AM CET
AMS:USLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | - | -1.17% | - |
| Mar 18, 2026 | 5.78 | 5.78 | 5.78 | 5.72 | 5.72 | -0.61% | - |
| Mar 17, 2026 | 5.72 | 5.72 | 5.72 | 5.76 | 5.76 | 0.44% | - |
| Mar 16, 2026 | 5.71 | 5.71 | 5.71 | 5.73 | 5.73 | 0.54% | - |
| Mar 13, 2026 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | -0.75% | 2,120 |
| Mar 12, 2026 | 5.78 | 5.78 | 5.75 | 5.74 | 5.74 | -0.90% | 2,090 |
| Mar 11, 2026 | 5.82 | 5.83 | 5.81 | 5.80 | 5.80 | -0.92% | 4,200 |
| Mar 10, 2026 | 5.85 | 5.85 | 5.81 | 5.85 | 5.85 | 1.51% | 2,090 |
| Mar 9, 2026 | 5.69 | 5.71 | 5.69 | 5.76 | 5.76 | -0.62% | 2,100 |
| Mar 6, 2026 | 5.87 | 5.87 | 5.87 | 5.80 | 5.80 | -0.75% | - |
| Mar 5, 2026 | 5.87 | 5.88 | 5.84 | 5.84 | 5.84 | -0.80% | 4,160 |
| Mar 4, 2026 | 5.84 | 5.86 | 5.84 | 5.89 | 5.89 | 1.19% | 2,080 |
| Mar 3, 2026 | 5.84 | 5.84 | 5.84 | 5.82 | 5.82 | -1.15% | - |
| Mar 2, 2026 | 5.82 | 5.82 | 5.82 | 5.89 | 5.89 | -0.29% | - |
| Feb 27, 2026 | 5.93 | 5.93 | 5.93 | 5.91 | 5.91 | -0.52% | - |
| Feb 26, 2026 | 5.97 | 5.97 | 5.90 | 5.94 | 5.94 | -0.44% | 4,160 |
| Feb 25, 2026 | 5.94 | 5.94 | 5.94 | 5.96 | 5.96 | 0.73% | - |
| Feb 24, 2026 | 5.90 | 5.90 | 5.90 | 5.92 | 5.92 | 0.48% | - |
| Feb 23, 2026 | 5.92 | 5.92 | 5.92 | 5.89 | 5.89 | -0.67% | 2,080 |
| Feb 20, 2026 | 5.92 | 5.92 | 5.92 | 5.93 | 5.93 | 0.54% | 13,964 |
| Feb 19, 2026 | 5.94 | 5.94 | 5.94 | 5.90 | 5.90 | -0.76% | - |
| Feb 18, 2026 | 5.92 | 5.92 | 5.92 | 5.94 | 5.94 | 0.78% | - |
| Feb 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.37% | - |
| Feb 16, 2026 | 5.93 | 5.93 | 5.93 | 5.92 | 5.92 | -0.19% | - |
| Feb 13, 2026 | 5.91 | 5.91 | 5.91 | 5.93 | 5.93 | 0.22% | - |
| Feb 12, 2026 | 5.99 | 5.99 | 5.99 | 5.92 | 5.92 | -0.77% | - |
| Feb 11, 2026 | 5.99 | 5.99 | 5.99 | 5.96 | 5.96 | -0.55% | - |
| Feb 10, 2026 | 5.99 | 5.99 | 5.99 | 6.00 | 6.00 | 0.03% | - |
| Feb 9, 2026 | 5.97 | 5.97 | 5.97 | 6.00 | 6.00 | 1.20% | - |
| Feb 6, 2026 | 5.84 | 5.84 | 5.84 | 5.92 | 5.92 | 1.28% | - |
| Feb 5, 2026 | 5.93 | 5.93 | 5.93 | 5.85 | 5.85 | -1.33% | - |
| Feb 4, 2026 | 5.95 | 5.95 | 5.93 | 5.93 | 5.93 | -0.59% | 2,489 |
| Feb 3, 2026 | 6.04 | 6.04 | 6.04 | 5.96 | 5.96 | -0.95% | - |
| Feb 2, 2026 | 5.92 | 5.92 | 5.92 | 6.02 | 6.02 | 0.40% | - |
| Jan 30, 2026 | 5.97 | 5.97 | 5.97 | 6.00 | 6.00 | 0.42% | - |
| Jan 29, 2026 | 6.07 | 6.07 | 5.95 | 5.97 | 5.97 | -1.74% | 4,140 |
| Jan 28, 2026 | 6.10 | 6.10 | 6.10 | 6.08 | 6.08 | 0.10% | - |
| Jan 27, 2026 | 6.06 | 6.06 | 6.06 | 6.07 | 6.07 | 0.40% | - |
| Jan 26, 2026 | 6.03 | 6.03 | 6.03 | 6.05 | 6.05 | 0.17% | - |
| Jan 23, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.10% | - |
| Jan 22, 2026 | 6.01 | 6.03 | 6.01 | 6.03 | 6.03 | 0.99% | 4,100 |
| Jan 21, 2026 | 5.91 | 5.97 | 5.91 | 5.97 | 5.97 | 0.62% | 6,270 |
| Jan 20, 2026 | 5.92 | 5.92 | 5.92 | 5.94 | 5.94 | -0.03% | - |
| Jan 19, 2026 | 5.95 | 5.95 | 5.95 | 5.94 | 5.94 | -1.31% | - |
| Jan 16, 2026 | 6.03 | 6.03 | 6.03 | 6.02 | 6.02 | -0.33% | - |
| Jan 15, 2026 | 6.01 | 6.01 | 6.01 | 6.04 | 6.04 | 0.78% | - |
| Jan 14, 2026 | 6.01 | 6.01 | 6.01 | 5.99 | 5.99 | -0.38% | - |
| Jan 13, 2026 | 6.03 | 6.03 | 6.03 | 6.01 | 6.01 | -0.13% | - |
| Jan 12, 2026 | 5.99 | 5.99 | 5.99 | 6.02 | 6.02 | 0.13% | - |
| Jan 9, 2026 | 5.99 | 6.01 | 5.99 | 6.01 | 6.01 | 0.42% | 33,486 |