iShares MSCI USA Mid-Cap Equal Weight UCITS ETF (LON:IUSF)
London · Delayed Price · Currency is GBP · Price in GBX 920.75
-5.13 (-0.55%)
Oct 27, 2025, 4:28 PM BST
LON:IUSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 920.50 | 926.75 | 919.11 | 925.88 | 925.88 | 1.30% | 1,667 |
| Oct 23, 2025 | 912.75 | 916.44 | 909.78 | 914.00 | 914.00 | 0.23% | 59,337 |
| Oct 22, 2025 | 919.25 | 920.75 | 911.88 | 911.88 | 911.88 | -0.34% | 31,958 |
| Oct 21, 2025 | 908.50 | 916.96 | 907.75 | 915.00 | 915.00 | 1.13% | 8,993 |
| Oct 20, 2025 | 898.00 | 906.65 | 898.00 | 904.75 | 904.75 | 1.20% | 85,382 |
| Oct 17, 2025 | 884.00 | 896.99 | 881.25 | 894.00 | 894.00 | -0.82% | 75,192 |
| Oct 16, 2025 | 904.25 | 904.96 | 900.75 | 901.38 | 901.38 | -0.56% | 2,169 |
| Oct 15, 2025 | 907.83 | 912.98 | 906.25 | 906.50 | 906.50 | 0.55% | 51,796 |
| Oct 14, 2025 | 894.75 | 902.50 | 892.82 | 901.50 | 901.50 | 0.33% | 47,183 |
| Oct 13, 2025 | 894.25 | 898.50 | 893.05 | 898.50 | 898.50 | 0.34% | 9,255 |
| Oct 10, 2025 | 914.50 | 915.75 | 895.50 | 895.50 | 895.50 | -2.05% | 1,170 |
| Oct 9, 2025 | 914.22 | 916.75 | 910.99 | 914.25 | 914.25 | 0.30% | 7,231 |
| Oct 8, 2025 | 906.42 | 911.50 | 906.00 | 911.50 | 911.50 | 0.65% | 108,596 |
| Oct 7, 2025 | 909.51 | 916.00 | 905.63 | 905.63 | 905.63 | -0.64% | 51,024 |
| Oct 6, 2025 | 915.29 | 916.78 | 908.25 | 911.50 | 911.50 | -0.22% | 7,436 |
| Oct 3, 2025 | 912.75 | 916.48 | 910.25 | 913.50 | 913.50 | 0.70% | 21,940 |
| Oct 2, 2025 | 899.75 | 908.24 | 899.75 | 907.13 | 907.13 | 0.57% | 40,827 |
| Oct 1, 2025 | 895.50 | 902.00 | 895.25 | 902.00 | 902.00 | 0.43% | 93,148 |
| Sep 30, 2025 | 904.12 | 904.34 | 896.58 | 898.13 | 898.13 | -0.65% | 12,445 |
| Sep 29, 2025 | 905.77 | 908.58 | 902.24 | 904.00 | 904.00 | 0.22% | 1,315 |
| Sep 26, 2025 | 901.68 | 904.72 | 899.30 | 902.00 | 902.00 | 0.29% | 16,966 |
| Sep 25, 2025 | 901.75 | 907.00 | 898.00 | 899.38 | 899.38 | -0.61% | 13,513 |
| Sep 24, 2025 | 903.77 | 907.75 | 903.75 | 904.88 | 904.88 | -0.08% | 1,382 |
| Sep 23, 2025 | 902.68 | 907.97 | 901.43 | 905.63 | 905.63 | 0.54% | 25,763 |
| Sep 22, 2025 | 904.45 | 905.00 | 900.14 | 900.75 | 900.75 | -0.17% | 46,166 |
| Sep 19, 2025 | 905.70 | 910.25 | 902.25 | 902.25 | 902.25 | 0.06% | 29,302 |
| Sep 18, 2025 | 896.71 | 903.92 | 895.00 | 901.75 | 901.75 | 0.95% | 34,253 |
| Sep 17, 2025 | 891.50 | 894.08 | 889.50 | 893.25 | 893.25 | 0.68% | 7,552 |
| Sep 16, 2025 | 893.50 | 895.25 | 886.40 | 887.25 | 887.25 | -1.11% | 9,339 |
| Sep 15, 2025 | 900.20 | 900.45 | 896.82 | 897.25 | 897.25 | -0.47% | 14,773 |
| Sep 12, 2025 | 903.99 | 907.25 | 901.40 | 901.50 | 901.50 | -0.10% | 11,362 |
| Sep 11, 2025 | 896.42 | 903.00 | 883.31 | 902.38 | 902.38 | 1.04% | 6,265 |
| Sep 10, 2025 | 896.75 | 899.43 | 892.25 | 893.13 | 893.13 | -0.46% | 21,357 |
| Sep 9, 2025 | 900.46 | 900.46 | 893.83 | 897.25 | 897.25 | -0.19% | 3,410 |
| Sep 8, 2025 | 903.81 | 904.00 | 893.75 | 899.00 | 899.00 | 0.07% | 18,214 |
| Sep 5, 2025 | 904.10 | 904.10 | 898.38 | 898.38 | 898.38 | -0.14% | 1,930 |
| Sep 4, 2025 | 897.35 | 899.63 | 895.02 | 899.63 | 899.63 | 0.81% | 20,501 |
| Sep 3, 2025 | 900.56 | 900.56 | 892.38 | 892.38 | 892.38 | -0.49% | 7,111 |
| Sep 2, 2025 | 896.50 | 903.26 | 896.25 | 896.75 | 896.75 | -0.07% | 17,978 |
| Sep 1, 2025 | 898.03 | 899.50 | 895.85 | 897.38 | 897.38 | 0.03% | 5,968 |
| Aug 29, 2025 | 901.09 | 903.75 | 896.75 | 897.13 | 897.13 | 0.13% | 8,933 |
| Aug 28, 2025 | 902.24 | 904.25 | 896.00 | 896.00 | 896.00 | -0.50% | 3,591 |
| Aug 27, 2025 | 899.25 | 904.00 | 899.25 | 900.50 | 900.50 | 0.68% | 7,531 |
| Aug 26, 2025 | 896.67 | 898.48 | 894.38 | 894.38 | 894.38 | -0.71% | 43,648 |
| Aug 22, 2025 | 889.24 | 901.75 | 889.24 | 900.75 | 900.75 | 1.54% | 19,399 |
| Aug 21, 2025 | 888.25 | 888.25 | 883.00 | 887.13 | 887.13 | 0.18% | 66,458 |
| Aug 20, 2025 | 885.25 | 887.64 | 881.86 | 885.50 | 885.50 | -0.28% | 5,766 |
| Aug 19, 2025 | 881.33 | 889.43 | 880.08 | 888.00 | 888.00 | 0.57% | 2,231 |
| Aug 18, 2025 | 885.25 | 885.25 | 879.40 | 883.00 | 883.00 | 0.48% | 12,803 |
| Aug 15, 2025 | 886.25 | 886.25 | 878.50 | 878.75 | 878.75 | -0.19% | 3,778 |