iShares MSCI USA Small Cap CTB Enhanced ESG UCITS ETF (Acc) (LON:CUS1)
London · Delayed Price · Currency is GBP · Price in GBX 51,209
+149 (0.29%)
Sep 23, 2026, 1:00 PM GMT
LON:CUS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 51,280.00 | 51,310.00 | 51,209.00 | 51,209.22 | - | 0.29% | 67 |
| Sep 22, 2026 | 50,810.00 | 51,140.00 | 51,010.00 | 51,060.00 | 51,060.00 | 0.43% | 307 |
| Sep 21, 2026 | 50,800.00 | 50,840.00 | 50,800.00 | 50,840.00 | 50,840.00 | 0.91% | 66 |
| Sep 18, 2026 | 50,960.00 | 50,860.00 | 50,440.00 | 50,380.00 | 50,380.00 | -1.24% | 2,652 |
| Sep 17, 2026 | 50,840.00 | 51,060.00 | 50,930.00 | 51,010.00 | 51,010.00 | 0.78% | 1,154 |
| Sep 16, 2026 | 50,450.00 | 50,320.00 | 50,320.00 | 50,615.00 | 50,615.00 | 0.78% | 10 |
| Sep 15, 2026 | 50,490.00 | 50,550.00 | 50,310.00 | 50,225.00 | 50,225.00 | -0.66% | 744 |
| Sep 14, 2026 | 50,550.00 | 50,740.00 | 50,550.00 | 50,560.00 | 50,560.00 | -0.28% | 1,764 |
| Sep 11, 2026 | 50,710.00 | 50,740.00 | 50,370.00 | 50,700.00 | 50,700.00 | 0.53% | 154 |
| Sep 10, 2026 | 50,570.00 | 50,890.00 | 50,370.00 | 50,435.00 | 50,435.00 | -0.70% | 218 |
| Sep 9, 2026 | 51,410.00 | 50,990.00 | 50,790.00 | 50,790.00 | 50,790.00 | -1.42% | 61 |
| Sep 8, 2026 | 51,590.00 | 51,700.00 | 51,404.49 | 51,520.00 | 51,520.00 | -0.11% | 39 |
| Sep 7, 2026 | 51,830.00 | 51,930.00 | 51,583.50 | 51,575.00 | 51,575.00 | -0.41% | 104 |
| Sep 4, 2026 | 51,710.00 | 51,850.00 | 51,700.00 | 51,785.00 | 51,785.00 | 0.10% | 76 |
| Sep 3, 2026 | 51,660.00 | 51,960.00 | 51,570.00 | 51,735.00 | 51,735.00 | 0.58% | 449 |
| Sep 2, 2026 | 51,270.00 | 51,550.00 | 51,022.00 | 51,435.00 | 51,435.00 | 0.28% | 7 |
| Sep 1, 2026 | 51,610.00 | 51,640.00 | 51,290.00 | 51,290.00 | 51,290.00 | -1.40% | 155 |
| Aug 28, 2026 | 52,160.00 | 52,290.00 | 52,050.00 | 52,020.00 | 52,020.00 | -0.23% | 238 |
| Aug 27, 2026 | 52,240.00 | 52,390.00 | 52,020.00 | 52,140.00 | 52,140.00 | 0.10% | 1,555 |
| Aug 26, 2026 | 51,930.00 | 52,210.00 | 51,810.00 | 52,090.00 | 52,090.00 | 0.52% | 5 |
| Aug 25, 2026 | 51,940.00 | 52,180.00 | 51,730.00 | 51,820.00 | 51,820.00 | 0.24% | 24 |
| Aug 24, 2026 | 52,050.00 | 52,070.00 | 52,070.00 | 51,695.00 | 51,695.00 | -0.72% | 13 |
| Aug 21, 2026 | 51,970.00 | 52,090.00 | 52,090.00 | 52,070.00 | 52,070.00 | 0.03% | 37 |
| Aug 20, 2026 | 52,610.00 | 52,610.00 | 52,040.00 | 52,055.00 | 52,055.00 | -1.27% | 640 |
| Aug 19, 2026 | 52,410.00 | 53,040.00 | 52,330.00 | 52,725.00 | 52,725.00 | 0.14% | 1 |
| Aug 18, 2026 | 53,210.00 | 52,760.00 | 52,760.00 | 52,650.00 | 52,650.00 | -1.05% | 30 |
| Aug 17, 2026 | 53,320.52 | 53,410.00 | 53,330.00 | 53,210.00 | 53,210.00 | 0.08% | 605 |
| Aug 14, 2026 | 53,200.00 | 53,262.72 | 53,120.00 | 53,165.00 | 53,165.00 | 0.23% | 23 |
| Aug 13, 2026 | 52,770.00 | 52,950.00 | 52,900.00 | 53,045.00 | 53,045.00 | 0.74% | 24 |
| Aug 12, 2026 | 52,600.00 | 52,658.63 | 52,478.14 | 52,655.00 | 52,655.00 | 0.39% | 38 |
| Aug 11, 2026 | 52,450.00 | 52,670.00 | 52,250.00 | 52,450.00 | 52,450.00 | 0.37% | 316 |
| Aug 10, 2026 | 52,490.00 | 52,600.00 | 52,230.00 | 52,255.00 | 52,255.00 | -0.44% | 51 |
| Aug 7, 2026 | 52,270.00 | 52,510.00 | 52,480.00 | 52,485.00 | 52,485.00 | -0.23% | 143 |
| Aug 6, 2026 | 52,380.00 | 52,710.00 | 52,233.50 | 52,605.00 | 52,605.00 | 0.17% | 113 |
| Aug 5, 2026 | 52,860.00 | 53,030.00 | 52,500.00 | 52,515.00 | 52,515.00 | 0.10% | 87 |
| Aug 4, 2026 | 51,930.00 | 52,350.00 | 51,770.00 | 52,465.00 | 52,465.00 | 1.75% | 147 |
| Aug 3, 2026 | 51,200.00 | 51,710.00 | 51,090.00 | 51,565.00 | 51,565.00 | 1.80% | 363 |
| Jul 31, 2026 | 51,470.00 | 51,540.00 | 50,630.00 | 50,655.00 | 50,655.00 | 0.31% | 370 |
| Jul 30, 2026 | 50,720.00 | 50,930.00 | 50,616.86 | 50,500.00 | 50,500.00 | -1.06% | 65 |
| Jul 29, 2026 | 51,800.00 | 51,830.00 | 50,996.31 | 51,040.00 | 51,040.00 | -1.11% | 542 |
| Jul 28, 2026 | 51,640.00 | 51,720.00 | 51,660.00 | 51,615.00 | 51,615.00 | 0.25% | 57 |
| Jul 27, 2026 | 51,990.00 | 52,210.00 | 51,420.00 | 51,485.00 | 51,485.00 | -0.45% | 57 |
| Jul 24, 2026 | 51,720.00 | 51,940.00 | 51,618.00 | 51,720.00 | 51,720.00 | 0.48% | 74 |
| Jul 23, 2026 | 51,650.00 | 51,850.00 | 51,510.00 | 51,475.00 | 51,475.00 | -0.77% | 340 |
| Jul 22, 2026 | 51,870.00 | 51,910.00 | 51,670.00 | 51,875.00 | 51,875.00 | 0.36% | 168 |
| Jul 21, 2026 | 51,690.00 | 51,690.00 | 51,290.00 | 51,690.00 | 51,690.00 | 0.69% | 74 |
| Jul 20, 2026 | 51,390.00 | 51,560.00 | 51,064.92 | 51,335.00 | 51,335.00 | 0.38% | 77 |
| Jul 17, 2026 | 51,090.00 | 51,410.00 | 50,840.00 | 51,140.00 | 51,140.00 | -0.89% | 34 |
| Jul 16, 2026 | 51,090.00 | 51,770.00 | 51,090.00 | 51,600.00 | 51,600.00 | 0.29% | 11 |
| Jul 15, 2026 | 51,840.00 | 52,020.00 | 51,450.00 | 51,450.00 | 51,450.00 | -0.83% | 31 |