iShares MSCI USA Islamic UCITS ETF (LON:ISUS)
London · Delayed Price · Currency is GBP · Price in GBX 6,336.00
+57.00 (0.91%)
Apr 1, 2026, 1:51 PM GMT
LON:ISUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6,356.00 | 6,362.00 | 6,323.00 | 6,336.00 | - | 0.91% | 4,563 |
| Mar 31, 2026 | 6,252.00 | 6,290.00 | 6,241.00 | 6,279.00 | 6,279.00 | -0.24% | 5,555 |
| Mar 30, 2026 | 6,260.00 | 6,338.00 | 6,247.00 | 6,294.00 | 6,294.00 | 0.49% | 4,664 |
| Mar 27, 2026 | 6,301.00 | 6,306.00 | 6,217.00 | 6,263.00 | 6,263.00 | -0.78% | 4,206 |
| Mar 26, 2026 | 6,357.00 | 6,363.00 | 6,309.00 | 6,312.00 | 6,312.00 | -0.94% | 4,762 |
| Mar 25, 2026 | 6,372.00 | 6,418.00 | 6,339.00 | 6,372.00 | 6,372.00 | 0.44% | 13,624 |
| Mar 24, 2026 | 6,315.00 | 6,357.00 | 6,289.00 | 6,344.00 | 6,344.00 | 0.46% | 4,227 |
| Mar 23, 2026 | 6,253.00 | 6,490.00 | 6,250.00 | 6,315.00 | 6,315.00 | -0.55% | 15,481 |
| Mar 20, 2026 | 6,368.00 | 6,370.00 | 6,339.00 | 6,350.00 | 6,350.00 | -0.27% | 2,303 |
| Mar 19, 2026 | 6,429.00 | 6,438.00 | 6,346.00 | 6,367.00 | 6,367.00 | -1.39% | 7,461 |
| Mar 18, 2026 | 6,507.00 | 6,522.00 | 6,455.00 | 6,457.00 | 6,457.00 | -0.28% | 4,232 |
| Mar 17, 2026 | 6,439.00 | 6,507.00 | 6,430.00 | 6,475.00 | 6,475.00 | 0.12% | 10,828 |
| Mar 16, 2026 | 6,443.00 | 6,493.00 | 6,434.00 | 6,467.00 | 6,467.00 | 0.54% | 2,806 |
| Mar 13, 2026 | 6,390.00 | 6,487.00 | 6,390.00 | 6,432.00 | 6,432.00 | 0.06% | 3,333 |
| Mar 12, 2026 | 6,439.00 | 6,451.00 | 6,402.00 | 6,428.00 | 6,428.00 | -0.09% | 1,084 |
| Mar 11, 2026 | 6,412.00 | 6,445.00 | 6,400.00 | 6,434.00 | 6,434.00 | -0.06% | 4,996 |
| Mar 10, 2026 | 6,427.00 | 6,442.00 | 6,417.00 | 6,438.00 | 6,438.00 | 1.04% | 3,714 |
| Mar 9, 2026 | 6,322.00 | 6,372.00 | 6,314.00 | 6,372.00 | 6,372.00 | -0.81% | 6,606 |
| Mar 6, 2026 | 6,530.00 | 6,533.00 | 6,407.00 | 6,424.00 | 6,424.00 | -1.46% | 5,290 |
| Mar 5, 2026 | 6,539.00 | 6,563.00 | 6,492.00 | 6,519.00 | 6,519.00 | -0.12% | 8,703 |
| Mar 4, 2026 | 6,498.00 | 6,540.00 | 6,471.00 | 6,527.00 | 6,527.00 | 0.54% | 4,695 |
| Mar 3, 2026 | 6,537.00 | 6,554.00 | 6,437.00 | 6,492.00 | 6,492.00 | -0.81% | 4,108 |
| Mar 2, 2026 | 6,510.00 | 6,565.00 | 6,501.00 | 6,545.00 | 6,545.00 | 0.65% | 24,041 |
| Feb 27, 2026 | 6,498.00 | 6,521.00 | 6,452.00 | 6,503.00 | 6,503.00 | 0.09% | 11,421 |
| Feb 26, 2026 | 6,520.00 | 6,531.00 | 6,497.00 | 6,497.00 | 6,497.00 | 0.05% | 3,059 |
| Feb 25, 2026 | 6,517.00 | 6,530.00 | 6,468.00 | 6,494.00 | 6,494.00 | 0.68% | 6,256 |
| Feb 24, 2026 | 6,444.00 | 6,467.00 | 6,420.00 | 6,450.00 | 6,450.00 | 0.75% | 3,665 |
| Feb 23, 2026 | 6,430.00 | 6,455.00 | 6,390.00 | 6,402.00 | 6,402.00 | -0.90% | 3,106 |
| Feb 20, 2026 | 6,493.00 | 6,522.00 | 6,443.00 | 6,460.00 | 6,460.00 | -0.39% | 2,236 |
| Feb 19, 2026 | 6,484.00 | 6,503.00 | 6,447.00 | 6,485.00 | 6,485.00 | 0.39% | 1,810 |
| Feb 18, 2026 | 6,390.00 | 6,460.00 | 6,389.00 | 6,460.00 | 6,460.00 | 1.06% | 1,287 |
| Feb 17, 2026 | 6,409.00 | 6,421.00 | 6,356.00 | 6,392.00 | 6,392.00 | 0.41% | 2,414 |
| Feb 16, 2026 | 6,407.00 | 6,434.00 | 6,366.00 | 6,366.00 | 6,366.00 | -0.70% | 5,559 |
| Feb 13, 2026 | 6,356.00 | 6,419.00 | 6,336.00 | 6,411.00 | 6,411.00 | 0.58% | 2,419 |
| Feb 12, 2026 | 6,487.00 | 6,487.00 | 6,369.00 | 6,374.00 | 6,374.00 | -0.81% | 29,641 |
| Feb 11, 2026 | 6,417.00 | 6,435.00 | 6,401.00 | 6,426.00 | 6,426.00 | 0.03% | 7,072 |
| Feb 10, 2026 | 6,388.00 | 6,431.00 | 6,373.00 | 6,424.00 | 6,424.00 | 0.61% | 8,401 |
| Feb 9, 2026 | 6,408.00 | 6,408.00 | 6,327.00 | 6,385.00 | 6,385.00 | 0.79% | 5,785 |
| Feb 6, 2026 | 6,237.00 | 6,335.00 | 6,237.00 | 6,335.00 | 6,335.00 | 1.39% | 6,857 |
| Feb 5, 2026 | 6,286.00 | 6,310.00 | 6,217.00 | 6,248.00 | 6,248.00 | -0.53% | 9,176 |
| Feb 4, 2026 | 6,320.00 | 6,329.00 | 6,278.00 | 6,281.00 | 6,281.00 | -1.07% | 4,413 |
| Feb 3, 2026 | 6,391.00 | 6,416.00 | 6,322.00 | 6,349.00 | 6,349.00 | -0.61% | 2,052 |
| Feb 2, 2026 | 6,255.00 | 6,396.00 | 6,253.00 | 6,388.00 | 6,388.00 | 0.49% | 4,618 |
| Jan 30, 2026 | 6,302.00 | 6,377.00 | 6,283.00 | 6,357.00 | 6,357.00 | 1.02% | 4,192 |
| Jan 29, 2026 | 6,426.00 | 6,444.00 | 6,264.00 | 6,293.00 | 6,293.00 | -2.55% | 4,308 |
| Jan 28, 2026 | 6,466.00 | 6,490.00 | 6,440.00 | 6,458.00 | 6,458.00 | 0.34% | 13,028 |
| Jan 27, 2026 | 6,457.00 | 6,479.00 | 6,355.00 | 6,436.00 | 6,436.00 | 0.30% | 2,652 |
| Jan 26, 2026 | 6,433.00 | 6,444.00 | 6,417.00 | 6,417.00 | 6,417.00 | -0.91% | 2,878 |
| Jan 23, 2026 | 6,510.00 | 6,533.00 | 6,455.00 | 6,476.00 | 6,476.00 | -0.15% | 2,039 |
| Jan 22, 2026 | 6,522.00 | 6,524.00 | 6,483.00 | 6,486.00 | 6,486.00 | 0.01% | 1,368 |