iShares MSCI USA Swap UCITS ETF (EPA:MUSA)
France · Delayed Price · Currency is EUR 9.24
+0.01 (0.16%)
At close: Nov 10, 2026
EPA:MUSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.26 | 9.26 | 9.20 | 9.24 | 9.24 | 0.16% | 133,873 |
| Nov 9, 2026 | 9.07 | 9.23 | 9.07 | 9.23 | 9.23 | 0.82% | 39,575 |
| Nov 6, 2026 | 9.04 | 9.16 | 9.04 | 9.15 | 9.15 | -0.10% | 94,328 |
| Nov 5, 2026 | 9.39 | 9.43 | 9.09 | 9.16 | 9.16 | -2.38% | 218,521 |
| Nov 4, 2026 | 9.25 | 9.40 | 9.25 | 9.39 | 9.39 | 0.77% | 119,367 |
| Nov 3, 2026 | 9.24 | 9.32 | 9.24 | 9.31 | 9.31 | -0.50% | 244,346 |
| Nov 2, 2026 | 9.35 | 9.36 | 9.34 | 9.36 | 9.36 | -0.03% | 11,047 |
| Oct 30, 2026 | 9.39 | 9.41 | 9.39 | 9.36 | 9.36 | -1.60% | 3,996 |
| Oct 29, 2026 | 9.52 | 9.56 | 9.50 | 9.52 | 9.52 | -0.35% | 18,822 |
| Oct 28, 2026 | 9.57 | 9.57 | 9.55 | 9.55 | 9.55 | 0.09% | 1,937 |
| Oct 27, 2026 | 9.46 | 9.55 | 9.46 | 9.54 | 9.54 | 0.96% | 59,330 |
| Oct 26, 2026 | 9.37 | 9.41 | 9.37 | 9.45 | 9.45 | 0.48% | 11,433 |
| Oct 23, 2026 | 9.40 | 9.42 | 9.35 | 9.41 | 9.40 | -0.03% | 47,998 |
| Oct 22, 2026 | 9.41 | 9.44 | 9.41 | 9.41 | 9.41 | -0.89% | 4,200 |
| Oct 21, 2026 | 9.47 | 9.48 | 9.46 | 9.49 | 9.49 | 0.44% | 56,089 |
| Oct 20, 2026 | 9.44 | 9.48 | 9.41 | 9.45 | 9.45 | -0.19% | 77,469 |
| Oct 19, 2026 | 9.45 | 9.46 | 9.43 | 9.47 | 9.47 | 0.39% | 22,062 |
| Oct 16, 2026 | 9.49 | 9.50 | 9.46 | 9.43 | 9.43 | -0.61% | 17,031 |
| Oct 15, 2026 | 9.44 | 9.49 | 9.44 | 9.49 | 9.49 | -0.93% | 6,379 |
| Oct 14, 2026 | 9.61 | 9.63 | 9.60 | 9.58 | 9.58 | 0.01% | 28,626 |
| Oct 13, 2026 | 9.60 | 9.63 | 9.59 | 9.58 | 9.58 | -0.48% | 4,503 |
| Oct 12, 2026 | 9.62 | 9.63 | 9.62 | 9.62 | 9.62 | 0.38% | 71,009 |
| Oct 9, 2026 | 9.55 | 9.58 | 9.55 | 9.59 | 9.59 | 0.32% | 61,879 |
| Oct 8, 2026 | 9.57 | 9.57 | 9.56 | 9.56 | 9.56 | -0.11% | 20,695 |
| Oct 7, 2026 | 9.59 | 9.61 | 9.57 | 9.57 | 9.57 | -0.18% | 2,805 |
| Oct 6, 2026 | 9.56 | 9.58 | 9.54 | 9.59 | 9.59 | 0.64% | 5,613 |
| Oct 5, 2026 | 9.49 | 9.49 | 9.47 | 9.52 | 9.52 | 0.97% | 2,635 |
| Oct 2, 2026 | 9.40 | 9.47 | 9.39 | 9.43 | 9.43 | 1.03% | 12,236 |
| Oct 1, 2026 | 9.35 | 9.37 | 9.30 | 9.34 | 9.34 | -0.10% | 149,798 |
| Sep 30, 2026 | 9.32 | 9.35 | 9.29 | 9.35 | 9.35 | 0.51% | 17,816 |
| Sep 29, 2026 | 9.30 | 9.33 | 9.30 | 9.30 | 9.30 | 0.06% | 9,424 |
| Sep 28, 2026 | 9.33 | 9.34 | 9.31 | 9.29 | 9.29 | -0.28% | 26,698 |
| Sep 25, 2026 | 9.33 | 9.33 | 9.33 | 9.32 | 9.32 | 0.38% | 2,325 |
| Sep 24, 2026 | 9.27 | 9.30 | 9.25 | 9.28 | 9.28 | -0.48% | 80,515 |
| Sep 23, 2026 | 9.37 | 9.38 | 9.34 | 9.33 | 9.33 | -0.10% | 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 |