iShares MSCI USA UCITS ETF (LON:CU1)
London · Delayed Price · Currency is GBP · Price in GBX 60,690
+220 (0.36%)
Sep 23, 2026, 12:45 PM GMT
LON:CU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 60,640.00 | 60,770.00 | 60,640.00 | 60,770.00 | - | 0.50% | 160 |
| Sep 22, 2026 | 60,360.00 | 60,450.00 | 60,350.00 | 60,470.00 | 60,470.00 | 0.73% | 348 |
| Sep 21, 2026 | 59,680.00 | 60,030.00 | 59,670.00 | 60,030.00 | 60,030.00 | 1.34% | 455 |
| Sep 18, 2026 | 59,480.00 | 59,580.00 | 59,270.00 | 59,235.00 | 59,235.00 | -0.18% | 401 |
| Sep 17, 2026 | 59,080.00 | 59,390.00 | 58,990.00 | 59,340.00 | 59,340.00 | 0.86% | 243 |
| Sep 16, 2026 | 58,590.00 | 58,740.00 | 58,540.00 | 58,835.00 | 58,835.00 | 0.74% | 719 |
| Sep 15, 2026 | 58,560.00 | 58,660.00 | 58,390.00 | 58,405.00 | 58,405.00 | -0.33% | 2,131 |
| Sep 14, 2026 | 58,540.00 | 58,600.00 | 58,530.00 | 58,600.00 | 58,600.00 | -0.51% | 1,021 |
| Sep 11, 2026 | 58,580.00 | 58,910.00 | 58,650.00 | 58,900.00 | 58,900.00 | 0.86% | 749 |
| Sep 10, 2026 | 58,680.00 | 58,660.00 | 58,320.00 | 58,395.00 | 58,395.00 | -0.15% | 361 |
| Sep 9, 2026 | 58,810.00 | 58,620.00 | 58,530.00 | 58,485.00 | 58,485.00 | -0.81% | 87 |
| Sep 8, 2026 | 59,020.00 | 59,050.00 | 58,840.00 | 58,960.00 | 58,960.00 | -0.08% | 503 |
| Sep 7, 2026 | 59,230.00 | 59,240.00 | 59,020.00 | 59,010.00 | 59,010.00 | -0.29% | 36 |
| Sep 4, 2026 | 59,430.00 | 59,490.00 | 59,210.00 | 59,180.00 | 59,180.00 | -0.37% | 1,128 |
| Sep 3, 2026 | 58,980.00 | 59,240.00 | 58,980.00 | 59,400.00 | 59,400.00 | 0.72% | 117 |
| Sep 2, 2026 | 58,810.00 | 58,970.00 | 58,550.00 | 58,975.00 | 58,975.00 | 0.49% | 181 |
| Sep 1, 2026 | 58,940.00 | 59,020.00 | 58,520.00 | 58,690.00 | 58,690.00 | -1.30% | 1,821 |
| Aug 28, 2026 | 59,090.00 | 59,420.00 | 59,080.00 | 59,465.00 | 59,465.00 | 0.79% | 702 |
| Aug 27, 2026 | 58,860.00 | 59,010.00 | 58,760.00 | 59,000.00 | 59,000.00 | 0.67% | 361 |
| Aug 26, 2026 | 58,380.00 | 58,650.00 | 58,380.00 | 58,610.00 | 58,610.00 | 0.38% | 467 |
| Aug 25, 2026 | 58,420.00 | 58,529.60 | 58,360.00 | 58,390.00 | 58,390.00 | 0.24% | 200 |
| Aug 24, 2026 | 58,270.00 | 58,370.00 | 58,190.00 | 58,250.00 | 58,250.00 | -0.37% | 17 |
| Aug 21, 2026 | 58,200.00 | 58,460.00 | 58,270.00 | 58,465.00 | 58,465.00 | 0.01% | 862 |
| Aug 20, 2026 | 58,850.00 | 58,850.00 | 58,620.00 | 58,460.00 | 58,460.00 | -0.75% | 270 |
| Aug 19, 2026 | 58,930.00 | 58,940.00 | 58,800.00 | 58,900.00 | 58,900.00 | -0.18% | 338 |
| Aug 18, 2026 | 59,230.00 | 59,230.00 | 58,980.00 | 59,005.00 | 59,005.00 | -0.89% | 1,557 |
| Aug 17, 2026 | 59,700.00 | 59,690.00 | 59,500.00 | 59,535.00 | 59,535.00 | -0.13% | 416 |
| Aug 14, 2026 | 59,970.00 | 59,860.00 | 59,810.00 | 59,615.00 | 59,615.00 | -0.36% | 342 |
| Aug 13, 2026 | 59,740.00 | 60,010.00 | 59,720.00 | 59,830.00 | 59,830.00 | 0.49% | 1,039 |
| Aug 12, 2026 | 59,470.00 | 59,580.00 | 59,440.40 | 59,540.00 | 59,540.00 | 0.05% | 488 |
| Aug 11, 2026 | 59,640.00 | 59,720.00 | 59,540.00 | 59,510.00 | 59,510.00 | 0.02% | 525 |
| Aug 10, 2026 | 59,700.00 | 59,700.00 | 59,500.00 | 59,500.00 | 59,500.00 | -0.26% | 45 |
| Aug 7, 2026 | 59,480.00 | 59,640.00 | 59,410.00 | 59,655.00 | 59,655.00 | 0.40% | 1,791 |
| Aug 6, 2026 | 59,490.00 | 59,610.00 | 59,430.00 | 59,415.00 | 59,415.00 | -0.24% | 125 |
| Aug 5, 2026 | 59,790.00 | 59,940.00 | 59,520.00 | 59,560.00 | 59,560.00 | 0.29% | 856 |
| Aug 4, 2026 | 58,800.00 | 59,374.96 | 58,660.00 | 59,385.00 | 59,385.00 | 1.56% | 5,380 |
| Aug 3, 2026 | 58,000.00 | 58,470.00 | 57,990.00 | 58,470.00 | 58,470.00 | 2.23% | 141 |
| Jul 31, 2026 | 57,810.00 | 57,820.00 | 57,190.00 | 57,195.00 | 57,195.00 | 0.59% | 1,516 |
| Jul 30, 2026 | 57,070.00 | 57,220.00 | 56,980.00 | 56,860.00 | 56,860.00 | -1.19% | 609 |
| Jul 29, 2026 | 58,100.00 | 58,160.00 | 57,520.00 | 57,545.00 | 57,545.00 | -0.78% | 1,334 |
| Jul 28, 2026 | 57,850.00 | 58,030.00 | 57,630.00 | 57,995.00 | 57,995.00 | 0.45% | 1,965 |
| Jul 27, 2026 | 58,110.00 | 58,290.00 | 57,690.00 | 57,735.00 | 57,735.00 | -0.25% | 1,920 |
| Jul 24, 2026 | 57,670.00 | 57,825.06 | 57,640.00 | 57,880.00 | 57,880.00 | 0.63% | 1,625 |
| Jul 23, 2026 | 57,970.00 | 57,970.00 | 57,730.00 | 57,520.00 | 57,520.00 | -1.26% | 181 |
| Jul 22, 2026 | 57,990.00 | 58,190.00 | 57,930.00 | 58,255.00 | 58,255.00 | 0.16% | 937 |
| Jul 21, 2026 | 57,698.44 | 57,970.00 | 57,710.00 | 58,160.00 | 58,160.00 | 0.60% | 304 |
| Jul 20, 2026 | 57,480.00 | 57,850.00 | 57,470.00 | 57,815.00 | 57,815.00 | 0.43% | 507 |
| Jul 17, 2026 | 57,510.00 | 57,750.00 | 57,330.00 | 57,570.00 | 57,570.00 | -1.06% | 4,304 |
| Jul 16, 2026 | 58,000.00 | 58,060.00 | 57,920.00 | 58,185.00 | 58,185.00 | 0.15% | 54 |
| Jul 15, 2026 | 58,420.00 | 58,850.00 | 58,100.00 | 58,100.00 | 58,100.00 | -0.58% | 43 |