iShares MSCI Usa Swap UCITS ETF (LON:MUSD)
London · Delayed Price · Currency is GBP 8.02
+0.02 (0.19%)
At close: Sep 23, 2026
LON:MUSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.03 | 8.05 | 8.01 | 8.02 | 8.02 | 0.19% | 370,545 |
| Sep 22, 2026 | 7.99 | 8.01 | 7.99 | 8.01 | 8.01 | 0.73% | 135,816 |
| Sep 21, 2026 | 7.91 | 7.96 | 7.91 | 7.95 | 7.95 | 1.33% | 74,565 |
| Sep 18, 2026 | 7.89 | 7.90 | 7.85 | 7.84 | 7.84 | -0.22% | 530,606 |
| Sep 17, 2026 | 7.81 | 7.87 | 7.81 | 7.86 | 7.86 | 0.89% | 131,309 |
| Sep 16, 2026 | 7.77 | 7.80 | 7.73 | 7.79 | 7.79 | 0.67% | 19,264 |
| Sep 15, 2026 | 7.78 | 7.78 | 7.74 | 7.74 | 7.74 | -0.42% | 15,556 |
| Sep 14, 2026 | 7.76 | 7.81 | 7.73 | 7.77 | 7.77 | -0.45% | 194,222 |
| Sep 11, 2026 | 7.76 | 7.85 | 7.74 | 7.81 | 7.81 | 0.90% | 32,234 |
| Sep 10, 2026 | 7.78 | 7.79 | 7.72 | 7.74 | 7.74 | -0.24% | 165,816 |
| Sep 9, 2026 | 7.79 | 7.80 | 7.76 | 7.76 | 7.76 | -0.74% | 22,277 |
| Sep 8, 2026 | 7.83 | 7.87 | 7.77 | 7.81 | 7.81 | -0.13% | 52,315 |
| Sep 7, 2026 | 7.85 | 7.85 | 7.83 | 7.82 | 7.82 | -0.23% | 12,470 |
| Sep 4, 2026 | 7.87 | 7.88 | 7.87 | 7.84 | 7.84 | -0.36% | 11,793 |
| Sep 3, 2026 | 7.81 | 7.87 | 7.78 | 7.87 | 7.87 | 0.73% | 128,171 |
| Sep 2, 2026 | 7.79 | 7.78 | 7.76 | 7.81 | 7.81 | 0.48% | 19,426 |
| Sep 1, 2026 | 7.81 | 7.87 | 7.71 | 7.78 | 7.78 | -1.31% | 85,213 |
| Aug 28, 2026 | 7.84 | 7.89 | 7.80 | 7.88 | 7.88 | 0.90% | 433,031 |
| Aug 27, 2026 | 7.80 | 7.84 | 7.78 | 7.81 | 7.81 | 0.63% | 84,810 |
| Aug 26, 2026 | 7.74 | 7.78 | 7.70 | 7.76 | 7.76 | 0.41% | 93,269 |
| Aug 25, 2026 | 7.73 | 7.77 | 7.70 | 7.73 | 7.73 | 0.12% | 44,154 |
| Aug 24, 2026 | 7.72 | 7.75 | 7.71 | 7.72 | 7.72 | -0.34% | 19,854 |
| Aug 21, 2026 | 7.73 | 7.75 | 7.71 | 7.75 | 7.74 | -0.04% | 29,178 |
| Aug 20, 2026 | 7.76 | 7.80 | 7.73 | 7.75 | 7.75 | -0.83% | 10,378 |
| Aug 19, 2026 | 7.81 | 7.82 | 7.79 | 7.81 | 7.81 | -0.08% | 25,794 |
| Aug 18, 2026 | 7.85 | 7.85 | 7.82 | 7.82 | 7.82 | -0.89% | 20,660 |
| Aug 17, 2026 | 7.91 | 7.94 | 7.89 | 7.89 | 7.89 | -0.15% | 16,536 |
| Aug 14, 2026 | 7.95 | 7.95 | 7.92 | 7.90 | 7.90 | -0.37% | 9,348 |
| Aug 13, 2026 | 7.93 | 7.95 | 7.91 | 7.93 | 7.93 | 0.53% | 17,537 |
| Aug 12, 2026 | 7.88 | 7.91 | 7.85 | 7.89 | 7.89 | - | 60,755 |
| Aug 11, 2026 | 7.90 | 7.92 | 7.86 | 7.89 | 7.89 | -0.03% | 13,157 |
| Aug 10, 2026 | 7.91 | 7.93 | 7.89 | 7.89 | 7.89 | -0.17% | 19,274 |
| Aug 7, 2026 | 7.88 | 7.90 | 7.88 | 7.90 | 7.90 | 0.36% | 33,027 |
| Aug 6, 2026 | 7.89 | 7.91 | 7.84 | 7.88 | 7.88 | -0.12% | 44,931 |
| Aug 5, 2026 | 7.93 | 7.99 | 7.84 | 7.89 | 7.88 | 0.26% | 45,986 |
| Aug 4, 2026 | 7.81 | 7.87 | 7.77 | 7.86 | 7.86 | 1.45% | 36,446 |
| Aug 3, 2026 | 7.68 | 7.75 | 7.67 | 7.75 | 7.75 | 2.30% | 38,217 |
| Jul 31, 2026 | 7.64 | 7.66 | 7.59 | 7.58 | 7.58 | 0.54% | 63,090 |
| Jul 30, 2026 | 7.58 | 7.61 | 7.54 | 7.54 | 7.54 | -1.16% | 22,536 |
| Jul 29, 2026 | 7.70 | 7.73 | 7.61 | 7.63 | 7.62 | -0.77% | 52,779 |
| Jul 28, 2026 | 7.65 | 7.73 | 7.63 | 7.68 | 7.68 | 0.46% | 60,987 |
| Jul 27, 2026 | 7.71 | 7.76 | 7.64 | 7.65 | 7.65 | -0.27% | 85,549 |
| Jul 24, 2026 | 7.63 | 7.66 | 7.64 | 7.67 | 7.67 | 0.69% | 44,341 |
| Jul 23, 2026 | 7.68 | 7.71 | 7.59 | 7.62 | 7.62 | -1.33% | 1,640,240 |
| Jul 22, 2026 | 7.68 | 7.72 | 7.67 | 7.72 | 7.72 | 0.18% | 1,063,697 |
| Jul 21, 2026 | 7.65 | 7.71 | 7.64 | 7.71 | 7.71 | 0.59% | 803,028 |
| Jul 20, 2026 | 7.62 | 7.71 | 7.61 | 7.66 | 7.66 | 0.29% | 129,552 |
| Jul 17, 2026 | 7.62 | 7.66 | 7.58 | 7.64 | 7.64 | -0.89% | 51,972 |
| Jul 16, 2026 | 7.69 | 7.73 | 7.66 | 7.71 | 7.71 | -0.01% | 64,270 |
| Jul 15, 2026 | 7.77 | 7.78 | 7.68 | 7.71 | 7.71 | -0.48% | 54,247 |