iShares MSCI Usa Swap UCITS ETF (EPA:MUSA)
France · Delayed Price · Currency is EUR 9.34
-0.00 (-0.02%)
At close: Sep 23, 2026
EPA:MUSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.37 | 9.38 | 9.34 | 9.34 | 9.34 | -0.02% | 127,301 |
| Sep 22, 2026 | 9.33 | 9.34 | 9.32 | 9.34 | 9.34 | 0.72% | 96,661 |
| Sep 21, 2026 | 9.22 | 9.25 | 9.22 | 9.27 | 9.27 | 1.29% | 36,367 |
| Sep 18, 2026 | 9.19 | 9.20 | 9.14 | 9.15 | 9.15 | 0.10% | 295,160 |
| Sep 17, 2026 | 9.13 | 9.16 | 9.12 | 9.14 | 9.14 | 0.68% | 103,896 |
| Sep 16, 2026 | 9.06 | 9.08 | 9.06 | 9.08 | 9.08 | 0.45% | 77,784 |
| Sep 15, 2026 | 9.06 | 9.08 | 9.05 | 9.04 | 9.04 | -0.34% | 30,300 |
| Sep 14, 2026 | 9.06 | 9.07 | 9.05 | 9.07 | 9.07 | -0.27% | 16,778 |
| Sep 11, 2026 | 9.04 | 9.09 | 9.04 | 9.10 | 9.10 | 1.02% | 98,373 |
| Sep 10, 2026 | 9.05 | 9.05 | 8.99 | 9.00 | 9.00 | -0.28% | 68,167 |
| Sep 9, 2026 | 9.08 | 9.08 | 9.03 | 9.03 | 9.03 | -0.78% | 214,126 |
| Sep 8, 2026 | 9.11 | 9.13 | 9.10 | 9.10 | 9.10 | -0.06% | 3,547 |
| Sep 7, 2026 | 9.14 | 9.15 | 9.11 | 9.11 | 9.11 | -0.21% | 8,194 |
| Sep 4, 2026 | 9.17 | 9.17 | 9.13 | 9.13 | 9.13 | -0.45% | 99,520 |
| Sep 3, 2026 | 9.08 | 9.12 | 9.08 | 9.17 | 9.17 | 0.73% | 42,193 |
| Sep 2, 2026 | 9.08 | 9.08 | 9.05 | 9.10 | 9.10 | 0.32% | 61,284 |
| Sep 1, 2026 | 9.12 | 9.12 | 9.06 | 9.07 | 9.07 | -0.16% | 13,314 |
| Aug 31, 2026 | 9.14 | 9.14 | 9.08 | 9.09 | 9.09 | -1.28% | 162,003 |
| Aug 28, 2026 | 9.13 | 9.20 | 9.13 | 9.21 | 9.20 | 0.99% | 81,015 |
| Aug 27, 2026 | 9.09 | 9.11 | 9.09 | 9.12 | 9.11 | 0.63% | 69,638 |
| Aug 26, 2026 | 9.04 | 9.07 | 9.04 | 9.06 | 9.06 | 0.21% | 82,427 |
| Aug 25, 2026 | 9.06 | 9.06 | 9.02 | 9.04 | 9.04 | 0.22% | 53,789 |
| Aug 24, 2026 | 9.02 | 9.03 | 9.02 | 9.02 | 9.02 | -0.24% | 42,175 |
| Aug 21, 2026 | 9.00 | 9.04 | 9.00 | 9.04 | 9.04 | -0.03% | 4,622 |
| Aug 20, 2026 | 9.09 | 9.09 | 9.02 | 9.04 | 9.04 | -0.77% | 1,565 |
| Aug 19, 2026 | 9.12 | 9.13 | 9.10 | 9.11 | 9.11 | -0.31% | 23,433 |
| Aug 18, 2026 | 9.17 | 9.17 | 9.15 | 9.14 | 9.14 | -0.96% | 1,291 |
| Aug 17, 2026 | 9.25 | 9.25 | 9.23 | 9.23 | 9.23 | -0.12% | 4,016 |
| Aug 14, 2026 | 9.29 | 9.29 | 9.29 | 9.24 | 9.24 | -0.44% | 1 |
| Aug 13, 2026 | 9.26 | 9.30 | 9.26 | 9.28 | 9.28 | 0.53% | 883 |
| Aug 12, 2026 | 9.23 | 9.24 | 9.22 | 9.23 | 9.23 | 0.01% | 55,033 |
| Aug 11, 2026 | 9.24 | 9.25 | 9.24 | 9.23 | 9.23 | -0.07% | 8,170 |
| Aug 10, 2026 | 9.24 | 9.25 | 9.23 | 9.24 | 9.24 | 0.11% | 935 |
| Aug 7, 2026 | 9.20 | 9.22 | 9.20 | 9.23 | 9.23 | 0.34% | 12,489 |
| Aug 6, 2026 | 9.20 | 9.21 | 9.19 | 9.20 | 9.20 | -0.07% | 8,431 |
| Aug 5, 2026 | 9.24 | 9.25 | 9.20 | 9.20 | 9.20 | 0.27% | 179,069 |
| Aug 4, 2026 | 9.09 | 9.12 | 9.08 | 9.18 | 9.18 | 1.49% | 30,099 |
| Aug 3, 2026 | 8.97 | 9.05 | 8.96 | 9.04 | 9.04 | 2.00% | 7,689 |
| Jul 31, 2026 | 8.91 | 8.93 | 8.91 | 8.87 | 8.87 | 0.81% | 6,300 |
| Jul 30, 2026 | 8.83 | 8.85 | 8.80 | 8.80 | 8.80 | -1.17% | 40,021 |
| Jul 29, 2026 | 8.98 | 8.99 | 8.91 | 8.90 | 8.90 | -0.76% | 8,769 |
| Jul 28, 2026 | 8.95 | 8.99 | 8.94 | 8.97 | 8.97 | 0.24% | 82,615 |
| Jul 27, 2026 | 9.01 | 9.02 | 8.99 | 8.95 | 8.95 | -0.46% | 18,229 |
| Jul 24, 2026 | 8.94 | 8.98 | 8.94 | 8.99 | 8.99 | 0.75% | 5,522 |
| Jul 23, 2026 | 8.99 | 9.00 | 8.92 | 8.92 | 8.92 | -1.39% | 20,404 |
| Jul 22, 2026 | 9.01 | 9.03 | 9.00 | 9.05 | 9.05 | 0.12% | 140,921 |
| Jul 21, 2026 | 9.00 | 9.03 | 8.99 | 9.04 | 9.04 | 0.28% | 79,121 |
| Jul 20, 2026 | 8.97 | 9.02 | 8.97 | 9.01 | 9.01 | 0.32% | 88,224 |
| Jul 17, 2026 | 8.97 | 8.99 | 8.96 | 8.98 | 8.98 | -1.14% | 29,161 |
| Jul 16, 2026 | 9.07 | 9.07 | 9.04 | 9.09 | 9.09 | 0.02% | 32,574 |