iShares MSCI USA Islamic UCITS ETF (LON:ISUS)
London · Delayed Price · Currency is GBP · Price in GBX 7,947.00
-82.00 (-1.02%)
Oct 20, 2026, 4:35 PM GMT
LON:ISUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 7,948.00 | 7,970.00 | 7,857.00 | 7,947.00 | 7,947.00 | -1.02% | 9,873 |
| Oct 19, 2026 | 7,974.00 | 8,029.00 | 7,957.00 | 8,029.00 | 8,029.00 | 1.03% | 8,423 |
| Oct 16, 2026 | 8,082.00 | 8,082.00 | 7,940.00 | 7,947.00 | 7,947.00 | -1.14% | 7,929 |
| Oct 15, 2026 | 8,053.00 | 8,072.00 | 7,945.00 | 8,039.00 | 8,039.00 | -1.96% | 7,271 |
| Oct 14, 2026 | 8,255.00 | 8,263.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.10% | 3,337 |
| Oct 13, 2026 | 8,271.00 | 8,292.00 | 8,208.00 | 8,208.00 | 8,208.00 | -1.27% | 3,637 |
| Oct 12, 2026 | 8,341.00 | 8,355.00 | 8,301.00 | 8,314.00 | 8,314.00 | -0.47% | 5,581 |
| Oct 9, 2026 | 8,353.00 | 8,388.00 | 8,332.00 | 8,353.00 | 8,353.00 | 0.07% | 10,070 |
| Oct 8, 2026 | 8,351.00 | 8,359.00 | 8,324.00 | 8,347.00 | 8,347.00 | -0.29% | 1,635 |
| Oct 7, 2026 | 8,374.00 | 8,396.00 | 8,335.00 | 8,371.00 | 8,371.00 | -0.24% | 3,127 |
| Oct 6, 2026 | 8,363.00 | 8,394.00 | 8,355.00 | 8,391.00 | 8,391.00 | 0.47% | 3,951 |
| Oct 5, 2026 | 8,297.00 | 8,361.00 | 8,285.00 | 8,352.00 | 8,352.00 | 0.53% | 8,962 |
| Oct 2, 2026 | 8,288.00 | 8,340.00 | 8,288.00 | 8,308.00 | 8,308.00 | 1.19% | 8,564 |
| Oct 1, 2026 | 8,192.00 | 8,219.00 | 8,172.00 | 8,210.00 | 8,210.00 | 0.45% | 9,993 |
| Sep 30, 2026 | 8,148.00 | 8,173.00 | 8,101.00 | 8,173.00 | 8,173.00 | 0.33% | 5,364 |
| Sep 29, 2026 | 8,161.00 | 8,177.00 | 8,137.00 | 8,146.00 | 8,146.00 | 0.63% | 8,163 |
| Sep 28, 2026 | 8,194.00 | 8,203.00 | 8,092.00 | 8,095.00 | 8,095.00 | -1.83% | 8,769 |
| Sep 25, 2026 | 8,237.00 | 8,298.00 | 8,208.00 | 8,246.00 | 8,246.00 | 0.86% | 2,612 |
| Sep 24, 2026 | 8,146.00 | 8,185.00 | 8,129.00 | 8,176.00 | 8,176.00 | -0.23% | 6,484 |
| Sep 23, 2026 | 8,169.00 | 8,206.00 | 8,163.00 | 8,195.00 | 8,195.00 | 1.07% | 9,368 |
| Sep 22, 2026 | 8,068.00 | 8,108.00 | 8,060.00 | 8,108.00 | 8,108.00 | 0.93% | 5,129 |
| Sep 21, 2026 | 7,971.00 | 8,042.00 | 7,967.00 | 8,033.00 | 8,033.00 | 2.10% | 32,222 |
| Sep 18, 2026 | 7,918.00 | 7,926.00 | 7,868.00 | 7,868.00 | 7,868.00 | -0.20% | 4,066 |
| Sep 17, 2026 | 7,775.00 | 7,932.00 | 7,774.93 | 7,884.00 | 7,884.00 | 1.35% | 1,874 |
| Sep 16, 2026 | 7,754.00 | 7,788.00 | 7,740.00 | 7,779.00 | 7,779.00 | 0.62% | 3,736 |
| Sep 15, 2026 | 7,705.00 | 7,759.00 | 7,682.00 | 7,731.00 | 7,731.00 | -0.09% | 2,776 |
| Sep 14, 2026 | 7,741.00 | 7,747.00 | 7,698.00 | 7,738.00 | 7,738.00 | -1.05% | 17,603 |
| Sep 11, 2026 | 7,768.00 | 7,826.00 | 7,756.00 | 7,820.00 | 7,820.00 | 0.73% | 6,148 |
| Sep 10, 2026 | 7,854.00 | 7,855.00 | 7,740.00 | 7,763.00 | 7,763.00 | -0.97% | 4,051 |
| Sep 9, 2026 | 7,837.00 | 7,877.00 | 7,785.00 | 7,839.00 | 7,839.00 | -0.25% | 5,809 |
| Sep 8, 2026 | 7,812.00 | 7,859.00 | 7,794.00 | 7,859.00 | 7,859.00 | 0.83% | 6,746 |
| Sep 7, 2026 | 7,818.00 | 7,822.00 | 7,794.00 | 7,794.00 | 7,794.00 | 0.17% | 6,178 |
| Sep 4, 2026 | 7,776.00 | 7,814.00 | 7,770.00 | 7,781.00 | 7,781.00 | -0.31% | 1,924 |
| 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 |