iShares MSCI USA Mid-Cap Equal Weight UCITS ETF (LON:IUSF)
London · Delayed Price · Currency is GBP · Price in GBX 1,000.21
+4.96 (0.50%)
Sep 23, 2026, 12:15 PM GMT
LON:IUSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,001.00 | 1,002.50 | 999.47 | 1,002.00 | - | 0.68% | 617 |
| Sep 22, 2026 | 992.85 | 995.25 | 992.00 | 995.25 | 995.25 | 0.28% | 5,491 |
| Sep 21, 2026 | 992.50 | 992.50 | 988.43 | 992.50 | 992.50 | 0.58% | 956 |
| Sep 18, 2026 | 994.50 | 986.75 | 986.75 | 986.75 | 986.75 | -0.65% | 15,984 |
| Sep 17, 2026 | 991.50 | 998.75 | 990.08 | 993.25 | 993.25 | 0.46% | 3,715 |
| Sep 16, 2026 | 988.75 | 990.63 | 986.65 | 988.75 | 988.75 | 0.38% | 2,949 |
| Sep 15, 2026 | 990.50 | 993.25 | 988.27 | 985.00 | 985.00 | -0.56% | 8,608 |
| Sep 14, 2026 | 989.96 | 992.75 | 990.50 | 990.50 | 990.50 | 0.32% | 8,707 |
| Sep 11, 2026 | 986.50 | 989.75 | 986.50 | 987.38 | 987.38 | 0.27% | 5,444 |
| Sep 10, 2026 | 992.25 | 992.25 | 984.73 | 984.75 | 984.75 | -0.48% | 681 |
| Sep 9, 2026 | 996.00 | 999.50 | 989.50 | 989.50 | 989.50 | -1.30% | 10,967 |
| Sep 8, 2026 | 1,002.50 | 1,005.50 | 1,002.50 | 1,002.50 | 1,002.50 | -0.20% | 1,419 |
| Sep 7, 2026 | 1,004.50 | 1,010.50 | 1,003.00 | 1,004.50 | 1,004.50 | -0.54% | 1,296 |
| Sep 4, 2026 | 1,011.50 | 1,012.00 | 1,008.37 | 1,010.00 | 1,010.00 | - | 7,633 |
| Sep 3, 2026 | 1,006.50 | 1,013.72 | 1,005.15 | 1,010.00 | 1,010.00 | 0.40% | 1,926 |
| Sep 2, 2026 | 1,005.00 | 1,006.00 | 1,000.50 | 1,006.00 | 1,006.00 | 0.20% | 2,964 |
| Sep 1, 2026 | 1,013.00 | 1,013.00 | 1,003.50 | 1,004.00 | 1,004.00 | -1.91% | 3,791 |
| Aug 28, 2026 | 1,022.75 | 1,024.84 | 1,021.53 | 1,023.50 | 1,023.50 | -0.02% | 2,796 |
| Aug 27, 2026 | 1,023.50 | 1,023.50 | 1,020.00 | 1,023.75 | 1,023.75 | 0.42% | 18,104 |
| Aug 26, 2026 | 1,015.50 | 1,021.50 | 1,019.50 | 1,019.50 | 1,019.50 | 0.44% | 7,120 |
| Aug 25, 2026 | 1,019.50 | 1,022.00 | 1,014.30 | 1,015.00 | 1,015.00 | -0.22% | 3,713 |
| Aug 24, 2026 | 1,020.00 | 1,019.50 | 1,019.00 | 1,017.25 | 1,017.25 | -0.22% | 12,586 |
| Aug 21, 2026 | 1,012.33 | 1,019.50 | 1,013.50 | 1,019.50 | 1,019.50 | 0.10% | 32,091 |
| Aug 20, 2026 | 1,022.00 | 1,022.50 | 1,016.00 | 1,018.50 | 1,018.50 | -0.73% | 49,533 |
| Aug 19, 2026 | 1,023.50 | 1,026.00 | 1,021.50 | 1,026.00 | 1,026.00 | -0.10% | 12,504 |
| Aug 18, 2026 | 1,031.50 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.44% | 12,733 |
| Aug 17, 2026 | 1,037.00 | 1,036.50 | 1,031.50 | 1,031.50 | 1,031.50 | -0.67% | 16,782 |
| Aug 14, 2026 | 1,044.63 | 1,043.00 | 1,038.50 | 1,038.50 | 1,038.50 | 0.05% | 635 |
| Aug 13, 2026 | 1,040.00 | 1,040.50 | 1,038.00 | 1,038.00 | 1,038.00 | 0.68% | 4,618 |
| Aug 12, 2026 | 1,033.50 | 1,034.35 | 1,028.03 | 1,031.00 | 1,031.00 | 0.10% | 21,175 |
| Aug 11, 2026 | 1,029.50 | 1,033.96 | 1,027.53 | 1,030.00 | 1,030.00 | 0.29% | 13,408 |
| Aug 10, 2026 | 1,031.50 | 1,033.50 | 1,027.00 | 1,027.00 | 1,027.00 | -0.24% | 31,189 |
| Aug 7, 2026 | 1,024.00 | 1,030.30 | 1,023.63 | 1,029.50 | 1,029.50 | 0.68% | 15,585 |
| Aug 6, 2026 | 1,030.00 | 1,030.50 | 1,022.50 | 1,022.50 | 1,022.50 | -0.17% | 8,678 |
| Aug 5, 2026 | 1,032.00 | 1,034.29 | 1,026.42 | 1,024.25 | 1,024.25 | 0.07% | 35,491 |
| Aug 4, 2026 | 1,016.00 | 1,024.00 | 1,014.00 | 1,023.50 | 1,023.50 | 1.24% | 7,213 |
| Aug 3, 2026 | 1,005.00 | 1,013.50 | 1,003.50 | 1,011.00 | 1,011.00 | 1.63% | 3,694 |
| Jul 31, 2026 | 1,009.00 | 1,010.50 | 996.25 | 994.75 | 994.75 | 0.13% | 55,208 |
| Jul 30, 2026 | 1,010.00 | 1,014.00 | 993.50 | 993.50 | 993.50 | -2.76% | 42,333 |
| Jul 29, 2026 | 1,031.00 | 1,035.50 | 1,020.96 | 1,021.75 | 1,021.75 | -0.61% | 12,439 |
| Jul 28, 2026 | 1,016.00 | 1,029.50 | 1,015.50 | 1,028.00 | 1,028.00 | 1.68% | 12,754 |
| Jul 27, 2026 | 1,013.50 | 1,013.00 | 1,007.50 | 1,011.00 | 1,011.00 | 0.75% | 7,083 |
| Jul 24, 2026 | 999.00 | 1,003.50 | 997.67 | 1,003.50 | 1,003.50 | 0.85% | 4,224 |
| Jul 23, 2026 | 997.00 | 999.75 | 994.20 | 995.00 | 995.00 | -0.20% | 24,814 |
| Jul 22, 2026 | 996.00 | 997.00 | 995.25 | 997.00 | 997.00 | - | 21,864 |
| Jul 21, 2026 | 993.75 | 996.67 | 992.95 | 997.00 | 997.00 | -0.04% | 8,227 |
| Jul 20, 2026 | 995.25 | 999.75 | 993.00 | 997.38 | 997.38 | -0.11% | 13,180 |
| Jul 17, 2026 | 1,000.50 | 1,005.17 | 995.50 | 998.50 | 998.50 | -0.15% | 8,062 |
| Jul 16, 2026 | 989.00 | 1,000.00 | 987.75 | 1,000.00 | 1,000.00 | 0.40% | 34,600 |
| Jul 15, 2026 | 1,002.50 | 1,004.50 | 996.00 | 996.00 | 996.00 | -0.70% | 43,952 |