iShares Edge MSCI USA Multifactor UCITS ETF (LON:FSUS)
London · Delayed Price · Currency is GBP · Price in GBX 1,155.50
+6.00 (0.52%)
Oct 27, 2025, 10:46 AM GMT
LON:FSUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 0.52% | - |
| Oct 24, 2025 | 1,141.50 | 1,141.50 | 1,141.50 | 1,149.50 | 1,149.50 | 1.39% | - |
| Oct 23, 2025 | 1,133.50 | 1,134.00 | 1,133.50 | 1,133.75 | 1,133.75 | 0.82% | 6,156 |
| Oct 22, 2025 | 1,135.00 | 1,136.00 | 1,135.00 | 1,124.50 | 1,124.50 | -0.29% | 431 |
| Oct 21, 2025 | 1,127.75 | 1,127.75 | 1,127.75 | 1,127.75 | 1,127.75 | 0.56% | - |
| Oct 20, 2025 | 1,115.50 | 1,121.50 | 1,114.50 | 1,121.50 | 1,121.50 | 1.47% | 7,197 |
| Oct 17, 2025 | 1,101.00 | 1,108.50 | 1,088.94 | 1,105.25 | 1,105.25 | -0.83% | 2,257 |
| Oct 16, 2025 | 1,115.00 | 1,116.50 | 1,114.50 | 1,114.50 | 1,114.50 | -0.54% | 510 |
| Oct 15, 2025 | 1,124.00 | 1,127.00 | 1,120.50 | 1,120.50 | 1,120.50 | 0.31% | 8,201 |
| Oct 14, 2025 | 1,116.00 | 1,118.50 | 1,116.00 | 1,117.00 | 1,117.00 | -0.45% | 782 |
| Oct 13, 2025 | 1,124.00 | 1,124.00 | 1,121.00 | 1,122.00 | 1,122.00 | 0.36% | 230 |
| Oct 10, 2025 | 1,139.50 | 1,139.50 | 1,117.50 | 1,118.00 | 1,118.00 | -1.50% | 701 |
| Oct 9, 2025 | 1,132.00 | 1,137.00 | 1,130.00 | 1,135.00 | 1,135.00 | 0.49% | 794 |
| Oct 8, 2025 | 1,128.50 | 1,128.50 | 1,128.50 | 1,129.50 | 1,129.50 | 0.96% | 7 |
| Oct 7, 2025 | 1,125.50 | 1,127.50 | 1,125.50 | 1,118.75 | 1,118.75 | -0.47% | 230 |
| Oct 6, 2025 | 1,129.00 | 1,129.00 | 1,129.00 | 1,124.00 | 1,124.00 | -0.35% | 1 |
| Oct 3, 2025 | 1,125.00 | 1,127.00 | 1,125.00 | 1,128.00 | 1,128.00 | 0.20% | 3 |
| Oct 2, 2025 | 1,127.00 | 1,127.00 | 1,127.00 | 1,125.75 | 1,125.75 | 0.65% | 26 |
| Oct 1, 2025 | 1,113.00 | 1,117.50 | 1,113.00 | 1,118.50 | 1,118.50 | 0.13% | 5,942 |
| Sep 30, 2025 | 1,118.00 | 1,120.00 | 1,118.00 | 1,117.00 | 1,117.00 | -0.27% | 11 |
| Sep 29, 2025 | 1,121.50 | 1,124.50 | 1,121.50 | 1,120.00 | 1,120.00 | 0.31% | 10 |
| Sep 26, 2025 | 1,117.00 | 1,117.00 | 1,114.50 | 1,116.50 | 1,116.50 | 0.13% | 194 |
| Sep 25, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.04% | - |
| Sep 24, 2025 | 1,115.00 | 1,116.50 | 1,113.00 | 1,115.50 | 1,115.50 | -0.09% | 6 |
| Sep 23, 2025 | 1,116.50 | 1,116.50 | 1,116.50 | 1,116.50 | 1,116.50 | 0.36% | 1 |
| Sep 22, 2025 | 1,109.50 | 1,113.00 | 1,109.00 | 1,112.50 | 1,112.50 | 0.32% | 403 |
| Sep 19, 2025 | 1,102.50 | 1,108.00 | 1,102.50 | 1,109.00 | 1,109.00 | 0.48% | 2 |
| Sep 18, 2025 | 1,098.00 | 1,100.50 | 1,098.00 | 1,103.75 | 1,103.75 | 1.63% | - |
| Sep 17, 2025 | 1,087.50 | 1,089.00 | 1,087.00 | 1,086.00 | 1,086.00 | -0.25% | 6 |
| Sep 16, 2025 | 1,095.50 | 1,095.50 | 1,089.50 | 1,088.75 | 1,088.75 | -0.55% | 12 |
| Sep 15, 2025 | 1,096.50 | 1,096.50 | 1,090.00 | 1,094.75 | 1,094.75 | -0.18% | 169 |
| Sep 12, 2025 | 1,096.00 | 1,096.00 | 1,095.50 | 1,096.75 | 1,096.75 | -0.09% | 23 |
| Sep 11, 2025 | 1,092.50 | 1,097.00 | 1,091.50 | 1,097.75 | 1,097.75 | 0.83% | 34 |
| Sep 10, 2025 | 1,090.00 | 1,090.50 | 1,088.50 | 1,088.75 | 1,088.75 | 0.23% | 173 |
| Sep 9, 2025 | 1,083.50 | 1,086.50 | 1,083.50 | 1,086.25 | 1,086.25 | -0.09% | 25 |
| Sep 8, 2025 | 1,087.00 | 1,087.00 | 1,085.50 | 1,087.25 | 1,087.25 | 0.72% | 55 |
| Sep 5, 2025 | 1,089.50 | 1,091.50 | 1,082.50 | 1,079.50 | 1,079.50 | -0.76% | 5,594 |
| Sep 4, 2025 | 1,085.50 | 1,085.50 | 1,082.81 | 1,087.75 | 1,087.75 | 0.93% | 3,536 |
| Sep 3, 2025 | 1,083.00 | 1,084.50 | 1,079.00 | 1,077.75 | 1,077.75 | 0.51% | 51,518 |
| Sep 2, 2025 | 1,075.50 | 1,078.00 | 1,073.00 | 1,072.25 | 1,072.25 | -0.19% | 2,794 |
| Sep 1, 2025 | 1,078.00 | 1,078.00 | 1,075.00 | 1,074.25 | 1,074.25 | -0.05% | 23 |
| Aug 29, 2025 | 1,076.50 | 1,076.50 | 1,076.50 | 1,074.75 | 1,074.75 | -0.23% | 2 |
| Aug 28, 2025 | 1,079.00 | 1,082.00 | 1,078.50 | 1,077.25 | 1,077.25 | -0.19% | 16,201 |
| Aug 27, 2025 | 1,079.25 | 1,079.25 | 1,079.25 | 1,079.25 | 1,079.25 | 0.70% | - |
| Aug 26, 2025 | 1,073.00 | 1,073.00 | 1,073.00 | 1,071.75 | 1,071.75 | -0.21% | 2 |
| Aug 22, 2025 | 1,070.00 | 1,072.50 | 1,070.00 | 1,074.00 | 1,074.00 | 0.68% | 280 |
| Aug 21, 2025 | 1,066.00 | 1,069.50 | 1,061.50 | 1,066.75 | 1,066.75 | 0.31% | 655 |
| Aug 20, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,063.50 | 1,063.50 | -0.58% | 1,494 |
| Aug 19, 2025 | 1,073.50 | 1,073.50 | 1,073.50 | 1,069.75 | 1,069.75 | - | 4 |
| Aug 18, 2025 | 1,068.50 | 1,068.50 | 1,068.50 | 1,069.75 | 1,069.75 | 0.21% | 47 |