iShares MSCI North America UCITS ETF (LON:INAA)
London · Delayed Price · Currency is GBP · Price in GBX 10,799
+13 (0.12%)
Sep 23, 2026, 3:14 PM GMT
LON:INAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,819.00 | 10,854.00 | 10,819.00 | 10,824.00 | - | 0.35% | 978 |
| Sep 22, 2026 | 10,773.00 | 10,792.00 | 10,781.00 | 10,786.00 | 10,786.00 | 0.67% | 3,172 |
| Sep 21, 2026 | 10,651.00 | 10,713.00 | 10,648.00 | 10,714.00 | 10,714.00 | 1.29% | 214 |
| Sep 18, 2026 | 10,628.00 | 10,642.00 | 10,576.00 | 10,577.50 | 10,577.50 | -0.19% | 2,618 |
| Sep 17, 2026 | 10,527.00 | 10,547.00 | 10,547.00 | 10,597.50 | 10,597.50 | 0.84% | 325 |
| Sep 16, 2026 | 10,496.00 | 10,525.00 | 10,471.00 | 10,524.00 | 10,509.13 | 0.70% | 1,976 |
| Sep 15, 2026 | 10,478.00 | 10,503.00 | 10,430.00 | 10,450.50 | 10,435.73 | -0.34% | 3,011 |
| Sep 14, 2026 | 10,468.00 | 10,503.00 | 10,455.00 | 10,486.50 | 10,471.68 | -0.47% | 276 |
| Sep 11, 2026 | 10,490.00 | 10,541.00 | 10,472.00 | 10,536.50 | 10,521.61 | 0.83% | 189 |
| Sep 10, 2026 | 10,504.00 | 10,506.00 | 10,432.00 | 10,449.50 | 10,434.73 | -0.18% | 218 |
| Sep 9, 2026 | 10,515.00 | 10,538.00 | 10,468.00 | 10,468.00 | 10,453.21 | -0.80% | 4,695 |
| Sep 8, 2026 | 10,551.00 | 10,580.00 | 10,529.36 | 10,552.00 | 10,537.09 | -0.09% | 1,056 |
| Sep 7, 2026 | 10,600.00 | 10,607.00 | 10,559.00 | 10,562.00 | 10,547.07 | -0.26% | 437 |
| Sep 4, 2026 | 10,649.00 | 10,652.00 | 10,590.00 | 10,590.00 | 10,575.03 | -0.39% | 1,540 |
| Sep 3, 2026 | 10,598.00 | 10,621.00 | 10,541.00 | 10,631.00 | 10,615.98 | 0.83% | 2,062 |
| Sep 2, 2026 | 10,468.00 | 10,552.00 | 10,439.00 | 10,543.00 | 10,528.10 | 0.48% | 987 |
| Sep 1, 2026 | 10,472.00 | 10,576.00 | 10,464.00 | 10,493.00 | 10,478.17 | -1.35% | 2,084 |
| Aug 28, 2026 | 10,566.00 | 10,638.00 | 10,561.00 | 10,636.50 | 10,621.47 | 0.73% | 264 |
| Aug 27, 2026 | 10,530.00 | 10,571.00 | 10,524.00 | 10,559.00 | 10,544.08 | 0.60% | 4,186 |
| Aug 26, 2026 | 10,454.00 | 10,511.00 | 10,449.00 | 10,496.00 | 10,481.17 | 0.36% | 363 |
| Aug 25, 2026 | 10,460.00 | 10,484.00 | 10,443.00 | 10,458.50 | 10,443.72 | 0.26% | 2,296 |
| Aug 24, 2026 | 10,433.00 | 10,461.00 | 10,411.00 | 10,431.00 | 10,416.26 | -0.35% | 2,345 |
| Aug 21, 2026 | 10,432.00 | 10,475.00 | 10,420.00 | 10,467.50 | 10,452.71 | -0.01% | 317 |
| Aug 20, 2026 | 10,497.00 | 10,545.00 | 10,450.00 | 10,468.50 | 10,453.71 | -0.73% | 1,050 |
| Aug 19, 2026 | 10,553.00 | 10,566.00 | 10,518.00 | 10,545.00 | 10,530.10 | -0.18% | 454 |
| Aug 18, 2026 | 10,580.00 | 10,617.00 | 10,560.00 | 10,563.50 | 10,548.57 | -0.91% | 745 |
| Aug 17, 2026 | 10,693.00 | 10,703.00 | 10,640.00 | 10,660.00 | 10,644.94 | -0.12% | 266 |
| Aug 14, 2026 | 10,730.00 | 10,741.00 | 10,674.00 | 10,673.00 | 10,657.92 | -0.37% | 249 |
| Aug 13, 2026 | 10,697.00 | 10,752.00 | 10,684.00 | 10,712.50 | 10,697.36 | 0.50% | 1,573 |
| Aug 12, 2026 | 10,643.00 | 10,743.00 | 10,638.00 | 10,659.00 | 10,643.94 | 0.06% | 694 |
| Aug 11, 2026 | 10,666.00 | 10,693.00 | 10,653.00 | 10,652.50 | 10,637.45 | -0.02% | 706 |
| Aug 10, 2026 | 10,686.00 | 10,694.00 | 10,652.00 | 10,655.00 | 10,639.94 | -0.16% | 551 |
| Aug 7, 2026 | 10,653.00 | 10,676.00 | 10,627.00 | 10,672.50 | 10,657.42 | 0.31% | 1,125 |
| Aug 6, 2026 | 10,661.00 | 10,672.00 | 10,627.00 | 10,639.00 | 10,623.97 | -0.16% | 1,739 |
| Aug 5, 2026 | 10,707.00 | 10,730.00 | 10,649.00 | 10,656.50 | 10,641.44 | 0.44% | 944 |
| Aug 4, 2026 | 10,518.00 | 10,621.00 | 10,489.00 | 10,610.00 | 10,595.01 | 1.40% | 1,429 |
| Aug 3, 2026 | 10,378.00 | 10,472.00 | 10,325.00 | 10,463.50 | 10,448.71 | 2.19% | 467 |
| Jul 31, 2026 | 10,310.00 | 10,355.00 | 10,241.96 | 10,239.50 | 10,225.03 | 0.45% | 2,477 |
| Jul 30, 2026 | 10,244.00 | 10,253.00 | 10,188.00 | 10,194.00 | 10,179.59 | -1.06% | 1,087 |
| Jul 29, 2026 | 10,403.00 | 10,416.00 | 10,285.00 | 10,303.00 | 10,288.44 | -0.72% | 1,735 |
| Jul 28, 2026 | 10,337.00 | 10,385.00 | 10,319.00 | 10,378.00 | 10,363.33 | 0.55% | 4,103 |
| Jul 27, 2026 | 10,396.00 | 10,431.45 | 10,312.00 | 10,321.00 | 10,306.41 | -0.30% | 5,978 |
| Jul 24, 2026 | 10,330.00 | 10,365.00 | 10,308.00 | 10,352.00 | 10,337.37 | 0.46% | 4,284 |
| Jul 23, 2026 | 10,364.00 | 10,394.00 | 10,287.00 | 10,305.00 | 10,290.44 | -1.14% | 351 |
| Jul 22, 2026 | 10,393.00 | 10,428.00 | 10,363.00 | 10,423.50 | 10,408.77 | 0.16% | 3,460 |
| Jul 21, 2026 | 10,362.00 | 10,399.00 | 10,318.00 | 10,406.50 | 10,391.79 | 0.58% | 434 |
| Jul 20, 2026 | 10,339.00 | 10,361.00 | 10,285.00 | 10,346.00 | 10,331.38 | 0.25% | 3,924 |
| Jul 17, 2026 | 10,309.00 | 10,352.00 | 10,264.00 | 10,320.50 | 10,305.92 | -0.86% | 4,920 |
| Jul 16, 2026 | 10,410.00 | 10,410.00 | 10,346.00 | 10,410.00 | 10,395.29 | 0.12% | 237 |
| Jul 15, 2026 | 10,436.00 | 10,479.00 | 10,391.00 | 10,398.00 | 10,383.31 | -0.54% | 625 |