iShares MSCI USA Small Cap CTB Enhanced ESG UCITS ETF (Acc) (LON:CUSS)
London · Delayed Price · Currency is GBP · Price in USD 680.60
-0.30 (-0.04%)
Sep 23, 2026, 1:37 PM GMT
LON:CUSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 684.30 | 684.30 | 679.80 | 679.80 | - | -0.16% | 260 |
| Sep 22, 2026 | 684.20 | 684.20 | 677.20 | 680.90 | 680.90 | 0.12% | 1,915 |
| Sep 21, 2026 | 679.50 | 680.10 | 678.40 | 680.10 | 680.10 | 0.88% | 2,316 |
| Sep 18, 2026 | 681.00 | 680.40 | 673.80 | 674.20 | 674.20 | -1.09% | 12,163 |
| Sep 17, 2026 | 680.00 | 684.50 | 680.00 | 681.60 | 681.60 | 0.12% | 3,829 |
| Sep 16, 2026 | 679.70 | 680.80 | 678.00 | 680.80 | 680.80 | 0.47% | 1,051 |
| Sep 15, 2026 | 679.20 | 681.70 | 677.60 | 677.60 | 677.60 | -0.69% | 2,517 |
| Sep 14, 2026 | 683.10 | 683.90 | 680.80 | 682.30 | 682.30 | -0.48% | 3,283 |
| Sep 11, 2026 | 683.10 | 686.60 | 682.40 | 685.60 | 685.60 | 0.38% | 2,594 |
| Sep 10, 2026 | 689.90 | 687.80 | 681.60 | 683.00 | 683.00 | -0.76% | 795 |
| Sep 9, 2026 | 695.60 | 696.50 | 688.20 | 688.20 | 688.20 | -1.49% | 5,461 |
| Sep 8, 2026 | 698.00 | 701.40 | 696.30 | 698.60 | 698.60 | -0.03% | 1,174 |
| Sep 7, 2026 | 700.30 | 702.90 | 698.10 | 698.80 | 698.80 | -0.24% | 872 |
| Sep 4, 2026 | 699.70 | 701.80 | 697.43 | 700.50 | 700.50 | 0.07% | 2,228 |
| Sep 3, 2026 | 697.80 | 701.47 | 695.50 | 700.00 | 700.00 | 0.68% | 3,079 |
| Sep 2, 2026 | 691.61 | 696.70 | 690.10 | 695.30 | 695.30 | 0.16% | 6,560 |
| Sep 1, 2026 | 699.90 | 699.90 | 692.49 | 694.20 | 694.20 | -0.40% | 1,289 |
| Aug 31, 2026 | 700.20 | 702.70 | 697.00 | 697.00 | 697.00 | -1.12% | 163 |
| Aug 28, 2026 | 710.10 | 710.10 | 704.90 | 704.90 | 704.90 | -0.58% | 1,901 |
| Aug 27, 2026 | 710.00 | 712.20 | 706.60 | 709.00 | 709.00 | 0.16% | 2,329 |
| Aug 26, 2026 | 707.30 | 709.40 | 706.48 | 707.90 | 707.90 | 0.08% | 974 |
| Aug 25, 2026 | 707.60 | 711.40 | 705.00 | 707.30 | 707.30 | 0.34% | 2,672 |
| Aug 24, 2026 | 709.80 | 712.00 | 704.90 | 704.90 | 704.90 | -0.83% | 772 |
| Aug 21, 2026 | 708.80 | 712.80 | 708.00 | 710.80 | 710.80 | 0.15% | 10,675 |
| Aug 20, 2026 | 715.10 | 716.03 | 706.60 | 709.70 | 709.70 | -0.91% | 5,031 |
| Aug 19, 2026 | 711.40 | 719.19 | 709.36 | 716.20 | 716.20 | 0.43% | 1,796 |
| Aug 18, 2026 | 718.90 | 719.92 | 711.76 | 713.10 | 713.10 | -1.15% | 3,406 |
| Aug 17, 2026 | 724.00 | 726.30 | 719.80 | 721.40 | 721.40 | 0.10% | 3,857 |
| Aug 14, 2026 | 718.70 | 721.60 | 716.30 | 720.70 | 720.70 | 0.63% | 12,306 |
| Aug 13, 2026 | 713.40 | 717.37 | 710.00 | 716.20 | 716.20 | 0.77% | 5,786 |
| Aug 12, 2026 | 710.30 | 713.30 | 708.22 | 710.70 | 710.70 | 0.31% | 17,814 |
| Aug 11, 2026 | 705.30 | 710.50 | 704.80 | 708.50 | 708.50 | 0.31% | 836 |
| Aug 10, 2026 | 708.50 | 711.50 | 705.78 | 706.30 | 706.30 | -0.30% | 2,493 |
| Aug 7, 2026 | 702.80 | 709.00 | 702.80 | 708.40 | 708.40 | 0.24% | 1,710 |
| Aug 6, 2026 | 706.30 | 708.66 | 703.20 | 706.70 | 706.70 | -0.18% | 2,200 |
| Aug 5, 2026 | 711.90 | 715.20 | 707.50 | 708.00 | 708.00 | 0.34% | 3,503 |
| Aug 4, 2026 | 695.90 | 705.60 | 695.90 | 705.60 | 705.60 | 2.01% | 15,657 |
| Aug 3, 2026 | 688.20 | 694.60 | 687.40 | 691.70 | 691.70 | 1.41% | 1,536 |
| Jul 31, 2026 | 691.60 | 693.80 | 680.28 | 682.10 | 682.10 | 0.34% | 1,176 |
| Jul 30, 2026 | 678.00 | 687.66 | 676.80 | 679.80 | 679.80 | 0.25% | 6,986 |
| Jul 29, 2026 | 687.20 | 690.41 | 678.00 | 678.10 | 678.10 | -1.30% | 697 |
| Jul 28, 2026 | 686.60 | 688.10 | 682.80 | 687.00 | 687.00 | 0.45% | 1,762 |
| Jul 27, 2026 | 695.20 | 696.00 | 683.90 | 683.90 | 683.90 | -1.11% | 2,313 |
| Jul 24, 2026 | 688.60 | 691.60 | 686.40 | 691.60 | 691.60 | 0.76% | 1,730 |
| Jul 23, 2026 | 691.90 | 693.80 | 685.71 | 686.40 | 686.40 | -1.11% | 2,026 |
| Jul 22, 2026 | 692.20 | 694.90 | 689.33 | 694.10 | 694.10 | 0.27% | 1,524 |
| Jul 21, 2026 | 689.30 | 692.20 | 687.80 | 692.20 | 692.20 | 0.46% | 3,610 |
| Jul 20, 2026 | 688.20 | 694.60 | 686.10 | 689.00 | 689.00 | 0.03% | 2,146 |
| Jul 17, 2026 | 688.50 | 693.40 | 686.56 | 688.80 | 688.80 | -1.18% | 3,567 |
| Jul 16, 2026 | 692.30 | 698.20 | 689.10 | 697.00 | 697.00 | 0.37% | 698 |