iShares MSCI USA Islamic UCITS ETF (LON:ISUS)
London · Delayed Price · Currency is GBP · Price in GBX 6,123.00
+35.50 (0.58%)
Oct 1, 2025, 4:35 PM BST
LON:ISUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 6,061.00 | 6,123.00 | 6,053.00 | 6,123.00 | 6,123.00 | 0.58% | 4,654 |
| Sep 30, 2025 | 6,100.00 | 6,109.00 | 6,082.00 | 6,087.50 | 6,087.50 | -0.29% | 1,643 |
| Sep 29, 2025 | 6,121.00 | 6,134.00 | 6,104.00 | 6,105.00 | 6,105.00 | 0.59% | 2,386 |
| Sep 26, 2025 | 6,066.00 | 6,088.00 | 6,049.00 | 6,069.00 | 6,069.00 | 0.17% | 2,685 |
| Sep 25, 2025 | 6,065.00 | 6,082.00 | 6,000.00 | 6,059.00 | 6,059.00 | -0.35% | 2,725 |
| Sep 24, 2025 | 6,029.00 | 6,089.00 | 6,029.00 | 6,080.00 | 6,080.00 | 0.48% | 4,778 |
| Sep 23, 2025 | 6,032.00 | 6,067.76 | 6,029.00 | 6,051.00 | 6,051.00 | 0.13% | 4,821 |
| Sep 22, 2025 | 6,032.00 | 6,047.00 | 6,011.00 | 6,043.00 | 6,043.00 | 0.68% | 3,544 |
| Sep 19, 2025 | 5,992.00 | 6,029.00 | 5,987.00 | 6,002.00 | 6,002.00 | 0.17% | 3,604 |
| Sep 18, 2025 | 5,958.00 | 6,010.00 | 5,943.53 | 5,992.00 | 5,992.00 | 1.82% | 1,524 |
| Sep 17, 2025 | 5,887.00 | 5,895.00 | 5,872.00 | 5,885.00 | 5,885.00 | 0.09% | 1,253 |
| Sep 16, 2025 | 5,883.00 | 5,906.00 | 5,866.00 | 5,880.00 | 5,880.00 | -0.31% | 1,027 |
| Sep 15, 2025 | 5,888.00 | 5,915.00 | 5,868.68 | 5,898.50 | 5,898.50 | 0.31% | 11,517 |
| Sep 12, 2025 | 5,850.00 | 5,882.00 | 5,847.19 | 5,880.00 | 5,880.00 | 0.75% | 671 |
| Sep 11, 2025 | 5,794.00 | 5,836.00 | 5,780.00 | 5,836.00 | 5,836.00 | 1.00% | 2,001 |
| Sep 10, 2025 | 5,777.00 | 5,804.00 | 5,768.00 | 5,778.00 | 5,778.00 | 0.21% | 2,167 |
| Sep 9, 2025 | 5,769.00 | 5,776.00 | 5,754.00 | 5,766.00 | 5,766.00 | -0.02% | 1,123 |
| Sep 8, 2025 | 5,775.00 | 5,793.00 | 5,744.75 | 5,767.00 | 5,767.00 | 0.28% | 3,285 |
| Sep 5, 2025 | 5,810.00 | 5,816.00 | 5,743.76 | 5,751.00 | 5,751.00 | -0.70% | 2,652 |
| Sep 4, 2025 | 5,774.00 | 5,795.00 | 5,749.00 | 5,791.50 | 5,791.50 | 0.35% | 10,503 |
| Sep 3, 2025 | 5,806.00 | 5,825.00 | 5,769.76 | 5,771.50 | 5,771.50 | -0.30% | 1,250 |
| Sep 2, 2025 | 5,787.00 | 5,830.00 | 5,784.00 | 5,789.00 | 5,789.00 | 0.05% | 12,446 |
| Sep 1, 2025 | 5,784.00 | 5,798.00 | 5,779.00 | 5,786.00 | 5,786.00 | -0.12% | 2,303 |
| Aug 29, 2025 | 5,836.00 | 5,854.00 | 5,787.00 | 5,793.00 | 5,793.00 | -0.17% | 1,642 |
| Aug 28, 2025 | 5,829.00 | 5,847.00 | 5,801.00 | 5,803.00 | 5,803.00 | -0.36% | 1,544 |
| Aug 27, 2025 | 5,818.00 | 5,840.00 | 5,812.00 | 5,824.00 | 5,824.00 | 0.74% | 2,621 |
| Aug 26, 2025 | 5,791.00 | 5,824.00 | 5,777.00 | 5,781.00 | 5,781.00 | -0.30% | 4,221 |
| Aug 22, 2025 | 5,748.00 | 5,822.00 | 5,745.00 | 5,798.50 | 5,798.50 | 0.76% | 2,921 |
| Aug 21, 2025 | 5,760.00 | 5,770.00 | 5,734.60 | 5,755.00 | 5,755.00 | 0.31% | 2,782 |
| Aug 20, 2025 | 5,741.00 | 5,765.00 | 5,714.00 | 5,737.00 | 5,737.00 | -0.49% | 1,418 |
| Aug 19, 2025 | 5,763.00 | 5,790.00 | 5,755.00 | 5,765.50 | 5,765.50 | 0.07% | 6,260 |
| Aug 18, 2025 | 5,734.00 | 5,777.00 | 5,733.00 | 5,761.50 | 5,761.50 | 0.27% | 2,123 |
| Aug 15, 2025 | 5,775.00 | 5,783.00 | 5,730.87 | 5,746.00 | 5,746.00 | -0.23% | 1,664 |
| Aug 14, 2025 | 5,779.00 | 5,790.00 | 5,759.00 | 5,759.00 | 5,759.00 | -0.23% | 783 |
| Aug 13, 2025 | 5,787.00 | 5,809.00 | 5,766.00 | 5,772.00 | 5,772.00 | 0.10% | 1,659 |
| Aug 12, 2025 | 5,733.00 | 5,797.00 | 5,733.00 | 5,766.00 | 5,766.00 | -0.51% | 2,563 |
| Aug 11, 2025 | 5,734.00 | 5,822.00 | 5,734.00 | 5,795.50 | 5,795.50 | 0.65% | 1,356 |
| Aug 8, 2025 | 5,743.00 | 5,779.00 | 5,731.00 | 5,758.00 | 5,758.00 | 0.33% | 2,230 |
| Aug 7, 2025 | 5,779.00 | 5,815.00 | 5,739.00 | 5,739.00 | 5,739.00 | -0.57% | 10,029 |
| Aug 6, 2025 | 5,804.00 | 5,820.00 | 5,757.76 | 5,772.00 | 5,772.00 | -0.27% | 648 |
| Aug 5, 2025 | 5,848.00 | 5,855.00 | 5,780.00 | 5,787.50 | 5,787.50 | -0.44% | 3,843 |
| Aug 4, 2025 | 5,735.00 | 5,817.00 | 5,735.00 | 5,813.00 | 5,813.00 | 0.89% | 18,805 |
| Aug 1, 2025 | 5,873.00 | 5,887.00 | 5,735.00 | 5,761.50 | 5,761.50 | -2.33% | 3,473 |
| Jul 31, 2025 | 5,940.00 | 5,997.00 | 5,889.00 | 5,899.00 | 5,899.00 | 0.14% | 8,088 |
| Jul 30, 2025 | 5,890.00 | 5,913.00 | 5,876.00 | 5,890.50 | 5,890.50 | 0.14% | 1,197 |
| Jul 29, 2025 | 5,895.00 | 5,925.00 | 5,882.50 | 5,882.50 | 5,882.50 | 0.37% | 2,749 |
| Jul 28, 2025 | 5,876.00 | 5,881.00 | 5,837.00 | 5,861.00 | 5,861.00 | 0.75% | 3,536 |
| Jul 25, 2025 | 5,787.00 | 5,820.00 | 5,782.00 | 5,817.50 | 5,817.50 | 1.11% | 2,181 |
| Jul 24, 2025 | 5,737.00 | 5,769.00 | 5,702.00 | 5,753.50 | 5,753.50 | 0.13% | 3,445 |
| Jul 23, 2025 | 5,766.00 | 5,770.00 | 5,746.00 | 5,746.00 | 5,746.00 | 0.07% | 6,967 |