iShares MSCI USA UCITS ETF (LON:CSUS)
London · Delayed Price · Currency is GBP · Price in USD 806.90
+0.80 (0.10%)
Sep 23, 2026, 12:06 PM GMT
LON:CSUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 807.50 | 807.80 | 807.00 | 807.50 | - | 0.17% | 19,091 |
| Sep 22, 2026 | 807.10 | 807.40 | 805.10 | 806.10 | 806.10 | 0.39% | 2,573 |
| Sep 21, 2026 | 798.10 | 803.40 | 797.60 | 803.00 | 803.00 | 1.36% | 11,070 |
| Sep 18, 2026 | 796.60 | 796.70 | 791.70 | 792.20 | 792.20 | -0.04% | 2,536 |
| Sep 17, 2026 | 790.20 | 794.40 | 790.20 | 792.50 | 792.50 | 0.20% | 880 |
| Sep 16, 2026 | 789.40 | 791.00 | 789.10 | 790.90 | 790.90 | 0.46% | 3,390 |
| Sep 15, 2026 | 788.50 | 791.40 | 786.50 | 787.30 | 787.30 | -0.49% | 17,778 |
| Sep 14, 2026 | 789.40 | 795.20 | 788.20 | 791.20 | 791.20 | -0.64% | 5,697 |
| Sep 11, 2026 | 791.90 | 799.80 | 784.10 | 796.30 | 796.30 | 0.77% | 14,708 |
| Sep 10, 2026 | 795.50 | 795.50 | 787.70 | 790.20 | 790.20 | -0.30% | 4,520 |
| Sep 9, 2026 | 797.60 | 797.60 | 792.60 | 792.60 | 792.60 | -0.78% | 1,497 |
| Sep 8, 2026 | 799.00 | 800.30 | 797.00 | 798.80 | 798.80 | -0.08% | 3,594 |
| Sep 7, 2026 | 800.90 | 801.23 | 799.21 | 799.40 | 799.40 | -0.09% | 848 |
| Sep 4, 2026 | 804.30 | 805.10 | 799.90 | 800.10 | 800.10 | -0.52% | 26,839 |
| Sep 3, 2026 | 795.50 | 804.30 | 795.00 | 804.30 | 804.30 | 1.02% | 2,229 |
| Sep 2, 2026 | 797.00 | 797.00 | 789.80 | 796.20 | 796.20 | 0.31% | 53,047 |
| Sep 1, 2026 | 798.00 | 799.20 | 791.84 | 793.70 | 793.70 | -0.34% | 6,741 |
| Aug 31, 2026 | 804.90 | 804.90 | 796.44 | 796.44 | 796.44 | -1.14% | 1,718 |
| Aug 28, 2026 | 802.80 | 806.30 | 801.30 | 805.60 | 805.60 | 0.50% | 3,446 |
| Aug 27, 2026 | 799.70 | 802.10 | 798.50 | 801.60 | 801.60 | 0.72% | 3,565 |
| Aug 26, 2026 | 796.30 | 797.60 | 795.30 | 795.90 | 795.90 | -0.01% | 3,414 |
| Aug 25, 2026 | 802.00 | 798.40 | 795.00 | 796.00 | 796.00 | 0.14% | 3,056 |
| Aug 24, 2026 | 795.00 | 796.00 | 792.80 | 794.90 | 794.90 | -0.28% | 4,528 |
| Aug 21, 2026 | 794.30 | 797.60 | 794.20 | 797.10 | 797.10 | 0.03% | 2,327 |
| Aug 20, 2026 | 801.30 | 801.30 | 795.30 | 796.90 | 796.90 | -0.60% | 3,241 |
| Aug 19, 2026 | 798.60 | 803.10 | 798.20 | 801.70 | 801.70 | 0.38% | 2,561 |
| Aug 18, 2026 | 801.30 | 801.40 | 798.50 | 798.70 | 798.70 | -0.99% | 3,090 |
| Aug 17, 2026 | 809.40 | 809.40 | 806.40 | 806.70 | 806.70 | -0.10% | 1,763 |
| Aug 14, 2026 | 810.00 | 810.60 | 807.50 | 807.50 | 807.50 | -0.07% | 2,843 |
| Aug 13, 2026 | 805.60 | 811.40 | 805.30 | 808.10 | 808.10 | 0.56% | 4,714 |
| Aug 12, 2026 | 803.50 | 806.10 | 803.00 | 803.60 | 803.60 | -0.02% | 1,238 |
| Aug 11, 2026 | 804.50 | 806.30 | 802.50 | 803.80 | 803.80 | -0.12% | 2,276 |
| Aug 10, 2026 | 805.40 | 811.20 | 804.20 | 804.80 | 804.80 | 0.02% | 1,886 |
| Aug 7, 2026 | 800.30 | 805.00 | 800.30 | 804.60 | 804.60 | 0.65% | 2,899 |
| Aug 6, 2026 | 802.00 | 802.40 | 799.40 | 799.40 | 799.40 | -0.40% | 5,278 |
| Aug 5, 2026 | 805.50 | 807.40 | 802.20 | 802.60 | 802.60 | 0.58% | 3,632 |
| Aug 4, 2026 | 789.60 | 798.20 | 788.10 | 798.00 | 798.00 | 1.64% | 7,877 |
| Aug 3, 2026 | 780.80 | 786.00 | 780.00 | 785.10 | 785.10 | 1.93% | 15,320 |
| Jul 31, 2026 | 774.80 | 776.60 | 767.40 | 770.20 | 770.20 | 0.55% | 2,278 |
| Jul 30, 2026 | 761.30 | 768.54 | 760.20 | 766.00 | 766.00 | 0.18% | 2,815 |
| Jul 29, 2026 | 772.70 | 774.40 | 764.00 | 764.60 | 764.60 | -0.92% | 2,758 |
| Jul 28, 2026 | 767.40 | 771.90 | 766.50 | 771.70 | 771.70 | 0.63% | 5,121 |
| Jul 27, 2026 | 775.30 | 780.70 | 766.80 | 766.90 | 766.90 | -0.66% | 5,710 |
| Jul 24, 2026 | 767.90 | 772.70 | 767.90 | 772.00 | 772.00 | 0.77% | 4,331 |
| Jul 23, 2026 | 775.50 | 775.50 | 766.10 | 766.10 | 766.10 | -1.61% | 2,095 |
| Jul 22, 2026 | 775.70 | 779.60 | 775.00 | 778.60 | 778.60 | 0.08% | 3,473 |
| Jul 21, 2026 | 776.20 | 778.10 | 774.70 | 778.00 | 778.00 | 0.24% | 1,376 |
| Jul 20, 2026 | 773.40 | 778.80 | 771.70 | 776.10 | 776.10 | 0.21% | 4,436 |
| Jul 17, 2026 | 774.70 | 777.30 | 770.70 | 774.50 | 774.50 | -1.33% | 2,954 |
| Jul 16, 2026 | 785.40 | 785.50 | 782.00 | 784.90 | 784.90 | 0.14% | 3,028 |