iShares MSCI USA Islamic UCITS ETF (LON:ISUS)
London · Delayed Price · Currency is GBP · Price in GBX 7,781.00
-24.00 (-0.31%)
Sep 4, 2026, 4:35 PM GMT
LON:ISUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,776.00 | 7,814.00 | 7,770.00 | 7,781.00 | - | -0.31% | 1,899 |
| Sep 3, 2026 | 7,710.00 | 7,805.00 | 7,710.00 | 7,805.00 | 7,805.00 | 1.30% | 4,257 |
| Sep 2, 2026 | 7,715.00 | 7,747.00 | 7,670.00 | 7,705.00 | 7,705.00 | -0.06% | 2,630 |
| Sep 1, 2026 | 7,776.00 | 7,807.00 | 7,672.00 | 7,710.00 | 7,710.00 | -0.87% | 6,602 |
| Aug 28, 2026 | 7,739.00 | 7,791.00 | 7,733.00 | 7,778.00 | 7,778.00 | 0.61% | 2,917 |
| Aug 27, 2026 | 7,731.00 | 7,756.00 | 7,691.00 | 7,731.00 | 7,731.00 | 0.76% | 69,306 |
| Aug 26, 2026 | 7,632.00 | 7,673.00 | 7,615.00 | 7,673.00 | 7,673.00 | 0.27% | 5,611 |
| Aug 25, 2026 | 7,648.00 | 7,653.00 | 7,629.00 | 7,652.00 | 7,652.00 | 0.71% | 3,418 |
| Aug 24, 2026 | 7,639.00 | 7,657.00 | 7,588.00 | 7,598.00 | 7,598.00 | -1.38% | 3,820 |
| Aug 21, 2026 | 7,656.00 | 7,714.00 | 7,648.00 | 7,704.00 | 7,704.00 | 0.59% | 4,377 |
| Aug 20, 2026 | 7,705.00 | 7,705.00 | 7,620.00 | 7,659.00 | 7,659.00 | -0.52% | 2,808 |
| Aug 19, 2026 | 7,693.00 | 7,718.00 | 7,644.00 | 7,699.00 | 7,699.00 | -0.05% | 5,577 |
| Aug 18, 2026 | 7,792.00 | 7,792.00 | 7,686.00 | 7,703.00 | 7,703.00 | -1.82% | 6,364 |
| Aug 17, 2026 | 7,832.00 | 7,851.00 | 7,809.00 | 7,846.00 | 7,846.00 | 0.63% | 5,308 |
| Aug 14, 2026 | 7,815.00 | 7,831.00 | 7,797.00 | 7,797.00 | 7,797.00 | -0.55% | 3,096 |
| Aug 13, 2026 | 7,805.00 | 7,840.00 | 7,773.00 | 7,840.00 | 7,840.00 | 0.82% | 2,936 |
| Aug 12, 2026 | 7,777.00 | 7,832.00 | 7,730.00 | 7,776.00 | 7,776.00 | 0.54% | 1,961 |
| Aug 11, 2026 | 7,734.00 | 7,768.00 | 7,726.00 | 7,734.00 | 7,734.00 | 0.13% | 29,655 |
| Aug 10, 2026 | 7,715.00 | 7,757.00 | 7,697.00 | 7,724.00 | 7,724.00 | 0.31% | 4,217 |
| Aug 7, 2026 | 7,672.00 | 7,710.00 | 7,672.00 | 7,700.00 | 7,700.00 | 0.46% | 10,359 |
| Aug 6, 2026 | 7,612.00 | 7,676.00 | 7,577.00 | 7,665.00 | 7,665.00 | 0.29% | 3,345 |
| Aug 5, 2026 | 7,686.00 | 7,707.00 | 7,632.00 | 7,643.00 | 7,643.00 | -0.44% | 15,508 |
| Aug 4, 2026 | 7,536.00 | 7,677.00 | 7,536.00 | 7,677.00 | 7,677.00 | 2.99% | 2,287 |
| Aug 3, 2026 | 7,388.00 | 7,473.47 | 7,334.00 | 7,454.00 | 7,454.00 | 1.90% | 3,154 |
| Jul 31, 2026 | 7,404.00 | 7,437.00 | 7,315.00 | 7,315.00 | 7,315.00 | 0.55% | 7,448 |
| Jul 30, 2026 | 7,103.00 | 7,337.00 | 7,081.00 | 7,275.00 | 7,275.00 | 1.82% | 10,633 |
| Jul 29, 2026 | 7,221.00 | 7,226.00 | 7,136.00 | 7,145.00 | 7,145.00 | -1.20% | 2,221 |
| Jul 28, 2026 | 7,257.00 | 7,276.00 | 7,169.06 | 7,232.00 | 7,232.00 | -0.14% | 4,032 |
| Jul 27, 2026 | 7,363.00 | 7,394.00 | 7,225.00 | 7,242.00 | 7,242.00 | -1.50% | 6,482 |
| Jul 24, 2026 | 7,403.00 | 7,415.00 | 7,318.00 | 7,352.00 | 7,352.00 | -0.58% | 4,325 |
| Jul 23, 2026 | 7,466.00 | 7,482.00 | 7,390.00 | 7,395.00 | 7,395.00 | -1.15% | 3,052 |
| Jul 22, 2026 | 7,439.00 | 7,487.00 | 7,431.00 | 7,481.00 | 7,481.00 | 0.20% | 21,633 |
| Jul 21, 2026 | 7,370.00 | 7,466.00 | 7,362.00 | 7,466.00 | 7,466.00 | 1.77% | 1,681 |
| Jul 20, 2026 | 7,278.00 | 7,370.00 | 7,274.00 | 7,336.00 | 7,336.00 | 0.99% | 5,918 |
| Jul 17, 2026 | 7,264.00 | 7,289.00 | 7,215.00 | 7,264.00 | 7,264.00 | -1.12% | 7,313 |
| Jul 16, 2026 | 7,407.00 | 7,407.00 | 7,284.00 | 7,346.00 | 7,346.00 | -0.24% | 2,122 |
| Jul 15, 2026 | 7,566.00 | 7,566.00 | 7,364.00 | 7,364.00 | 7,364.00 | -2.32% | 4,179 |
| Jul 14, 2026 | 7,530.00 | 7,610.00 | 7,480.00 | 7,539.00 | 7,539.00 | 0.11% | 2,662 |
| Jul 13, 2026 | 7,486.00 | 7,533.00 | 7,459.00 | 7,531.00 | 7,531.00 | -0.04% | 5,758 |
| Jul 10, 2026 | 7,511.00 | 7,549.00 | 7,447.00 | 7,534.00 | 7,534.00 | -0.40% | 3,323 |
| Jul 9, 2026 | 7,450.00 | 7,572.00 | 7,450.00 | 7,564.00 | 7,564.00 | 2.30% | 1,741 |
| Jul 8, 2026 | 7,468.00 | 7,494.00 | 7,380.00 | 7,394.00 | 7,394.00 | -0.74% | 2,779 |
| Jul 7, 2026 | 7,567.00 | 7,567.00 | 7,443.00 | 7,449.00 | 7,449.00 | -2.56% | 2,967 |
| Jul 6, 2026 | 7,637.00 | 7,656.00 | 7,575.00 | 7,645.00 | 7,645.00 | 0.29% | 3,880 |
| Jul 3, 2026 | 7,638.00 | 7,638.00 | 7,601.00 | 7,623.00 | 7,623.00 | 0.53% | 3,695 |
| Jul 2, 2026 | 7,655.00 | 7,761.00 | 7,548.00 | 7,583.00 | 7,583.00 | -2.79% | 5,987 |
| Jul 1, 2026 | 7,866.00 | 7,905.00 | 7,752.00 | 7,801.00 | 7,801.00 | -0.93% | 2,627 |
| Jun 30, 2026 | 7,820.00 | 7,898.00 | 7,776.00 | 7,874.00 | 7,874.00 | 2.21% | 2,548 |
| Jun 29, 2026 | 7,715.00 | 7,763.00 | 7,580.00 | 7,704.00 | 7,704.00 | -0.10% | 3,383 |
| Jun 26, 2026 | 7,726.00 | 7,756.00 | 7,600.00 | 7,712.00 | 7,712.00 | 0.17% | 5,377 |