iShares US Large Cap Deep Buffer UCITS ETF (LON:USDB)
London · Delayed Price · Currency is GBP · Price in GBX 399.03
+2.63 (0.66%)
At close: Sep 22, 2026
LON:USDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 398.05 | 398.05 | 398.05 | 399.03 | 399.03 | 0.66% | 1 |
| Sep 21, 2026 | 394.20 | 394.50 | 393.45 | 396.40 | 396.40 | 1.31% | 5 |
| Sep 18, 2026 | 391.28 | 391.28 | 391.28 | 391.28 | 391.28 | -0.17% | - |
| Sep 17, 2026 | 391.93 | 391.93 | 391.93 | 391.93 | 391.93 | 0.88% | - |
| Sep 16, 2026 | 387.20 | 387.95 | 387.20 | 388.50 | 388.50 | 0.63% | 7,164 |
| Sep 15, 2026 | 386.40 | 386.40 | 385.80 | 386.05 | 386.05 | -0.37% | 7,464 |
| Sep 14, 2026 | 387.85 | 387.85 | 387.85 | 387.50 | 387.50 | -0.46% | 5 |
| Sep 11, 2026 | 387.55 | 387.55 | 387.55 | 389.28 | 389.28 | 0.85% | 150 |
| Sep 10, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -0.12% | - |
| Sep 9, 2026 | 388.45 | 388.45 | 386.50 | 386.45 | 386.45 | -0.66% | 301 |
| Sep 8, 2026 | 390.05 | 390.05 | 388.55 | 389.03 | 389.03 | -0.32% | 600 |
| Sep 7, 2026 | 391.85 | 391.85 | 390.10 | 390.28 | 390.28 | -0.09% | 154 |
| Sep 4, 2026 | 392.30 | 392.30 | 390.90 | 390.63 | 390.63 | 0.01% | 31,350 |
| Sep 3, 2026 | 390.55 | 390.75 | 390.10 | 390.60 | 390.60 | 0.31% | 7,792 |
| Sep 2, 2026 | 388.80 | 389.25 | 388.60 | 389.40 | 389.40 | 0.21% | 39,551 |
| Sep 1, 2026 | 388.70 | 389.65 | 387.20 | 388.60 | 388.60 | -0.47% | 36,659 |
| Aug 28, 2026 | 390.45 | 390.45 | 390.45 | 390.45 | 390.45 | 0.64% | - |
| Aug 27, 2026 | 388.40 | 388.40 | 388.30 | 387.98 | 387.98 | 0.38% | 300 |
| Aug 26, 2026 | 385.95 | 385.95 | 385.95 | 386.50 | 386.50 | 0.44% | 150 |
| Aug 25, 2026 | 384.83 | 384.83 | 384.83 | 384.83 | 384.83 | 0.17% | - |
| Aug 24, 2026 | 386.00 | 384.85 | 383.95 | 384.18 | 384.18 | -0.23% | 721 |
| Aug 21, 2026 | 384.30 | 384.60 | 383.60 | 385.05 | 385.05 | -0.05% | 756 |
| Aug 20, 2026 | 386.05 | 386.05 | 385.15 | 385.23 | 385.23 | -0.53% | 450 |
| Aug 19, 2026 | 387.45 | 387.45 | 387.40 | 387.28 | 387.28 | -0.33% | 2,950 |
| Aug 18, 2026 | 389.50 | 389.50 | 388.65 | 388.55 | 388.55 | -0.44% | 4,419 |
| Aug 17, 2026 | 390.25 | 390.25 | 390.25 | 390.25 | 390.25 | -0.07% | - |
| Aug 14, 2026 | 390.53 | 390.53 | 390.53 | 390.53 | 390.53 | -0.23% | - |
| Aug 13, 2026 | 391.50 | 391.50 | 391.50 | 391.43 | 391.43 | 0.31% | - |
| Aug 12, 2026 | 390.23 | 390.23 | 390.23 | 390.23 | 390.23 | 0.10% | - |
| Aug 11, 2026 | 390.50 | 390.50 | 390.50 | 389.83 | 389.83 | -0.04% | 150 |
| Aug 10, 2026 | 390.40 | 390.60 | 390.40 | 390.00 | 390.00 | -0.06% | 151 |
| Aug 7, 2026 | 390.85 | 390.85 | 390.85 | 390.23 | 390.23 | -0.07% | 1 |
| Aug 6, 2026 | 390.15 | 390.15 | 390.15 | 390.50 | 390.50 | -0.05% | 150 |
| Aug 5, 2026 | 390.55 | 390.55 | 390.55 | 390.70 | 390.70 | 0.37% | 3 |
| Aug 4, 2026 | 389.28 | 389.28 | 389.28 | 389.28 | 389.28 | 0.79% | - |
| Aug 3, 2026 | 383.45 | 385.30 | 383.45 | 386.23 | 386.23 | 1.55% | 8,070 |
| Jul 31, 2026 | 381.75 | 382.75 | 381.75 | 380.33 | 380.33 | 0.34% | 600 |
| Jul 30, 2026 | 379.55 | 381.05 | 378.85 | 379.05 | 379.05 | -1.26% | 38,386 |
| Jul 29, 2026 | 385.75 | 385.75 | 385.75 | 383.90 | 383.90 | -0.20% | 150 |
| Jul 28, 2026 | 384.68 | 384.68 | 384.68 | 384.68 | 384.68 | 0.08% | - |
| Jul 27, 2026 | 384.60 | 385.25 | 384.60 | 384.38 | 384.38 | 0.06% | 4,830 |
| Jul 24, 2026 | 384.15 | 384.15 | 384.15 | 384.15 | 384.15 | 0.03% | - |
| Jul 23, 2026 | 384.65 | 384.65 | 384.60 | 384.05 | 384.05 | -0.43% | 300 |
| Jul 22, 2026 | 385.70 | 385.70 | 385.70 | 385.70 | 385.70 | 0.23% | - |
| Jul 21, 2026 | 382.45 | 384.95 | 382.45 | 384.83 | 384.83 | 0.46% | 5,431 |
| Jul 20, 2026 | 383.08 | 383.08 | 383.08 | 383.08 | 383.08 | 0.15% | - |
| Jul 17, 2026 | 382.15 | 383.15 | 381.95 | 382.50 | 382.50 | -0.45% | 10,086 |
| Jul 16, 2026 | 382.80 | 382.90 | 382.80 | 384.23 | 384.23 | 0.18% | 2 |
| Jul 15, 2026 | 384.60 | 384.60 | 384.60 | 383.53 | 383.53 | -0.49% | 7 |
| Jul 14, 2026 | 384.40 | 384.40 | 384.40 | 385.43 | 385.43 | -0.34% | - |