iShares US Enhanced Equity UCITS ETF (LON:USEE)
London · Delayed Price · Currency is GBP 5.60
+0.04 (0.65%)
Last updated: Sep 22, 2026, 3:13 PM GMT
LON:USEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.60 | 5.59 | 5.59 | 5.60 | 5.60 | 0.65% | 488 |
| Sep 21, 2026 | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | 1.28% | 36,225 |
| Sep 18, 2026 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | -0.19% | 261 |
| Sep 17, 2026 | 5.46 | 5.49 | 5.46 | 5.50 | 5.50 | 1.01% | 22,714 |
| Sep 16, 2026 | 5.44 | 5.45 | 5.45 | 5.45 | 5.45 | 0.70% | 114 |
| Sep 15, 2026 | 5.43 | 5.43 | 5.43 | 5.41 | 5.41 | -0.53% | 275 |
| Sep 14, 2026 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | -0.40% | 4,403 |
| Sep 11, 2026 | 5.43 | 5.46 | 5.43 | 5.46 | 5.46 | 0.79% | 689 |
| Sep 10, 2026 | 5.44 | 5.45 | 5.42 | 5.42 | 5.42 | -0.24% | 7,071 |
| Sep 9, 2026 | 5.47 | 5.46 | 5.43 | 5.43 | 5.43 | -0.69% | 446 |
| Sep 8, 2026 | 5.47 | 5.49 | 5.46 | 5.47 | 5.47 | -0.06% | 62,992 |
| Sep 7, 2026 | 5.49 | 5.50 | 5.47 | 5.47 | 5.47 | -0.35% | 114,711 |
| Sep 4, 2026 | 5.51 | 5.52 | 5.51 | 5.49 | 5.49 | -0.40% | 154,636 |
| Sep 3, 2026 | 5.49 | 5.51 | 5.48 | 5.51 | 5.51 | 0.73% | 2,213 |
| Sep 2, 2026 | 5.43 | 5.47 | 5.47 | 5.47 | 5.47 | 0.51% | 70 |
| Sep 1, 2026 | 5.49 | 5.49 | 5.43 | 5.44 | 5.44 | -1.23% | 9,089 |
| Aug 28, 2026 | 5.49 | 5.49 | 5.49 | 5.51 | 5.51 | 0.84% | 14,899 |
| Aug 27, 2026 | 5.47 | 5.47 | 5.46 | 5.47 | 5.47 | 0.59% | 141 |
| Aug 26, 2026 | 5.42 | 5.44 | 5.42 | 5.43 | 5.43 | 0.31% | 44,939 |
| Aug 25, 2026 | 5.41 | 5.43 | 5.41 | 5.42 | 5.42 | 0.26% | 4,898 |
| Aug 24, 2026 | 5.41 | 5.41 | 5.41 | 5.40 | 5.40 | -0.36% | 396 |
| Aug 21, 2026 | 5.41 | 5.41 | 5.41 | 5.42 | 5.42 | 0.05% | 896 |
| Aug 20, 2026 | 5.47 | 5.46 | 5.42 | 5.42 | 5.42 | -0.93% | 44,716 |
| Aug 19, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.19% | 9,533 |
| Aug 18, 2026 | 5.53 | 5.53 | 5.50 | 5.48 | 5.48 | -0.90% | 28,520 |
| Aug 17, 2026 | 5.55 | 5.53 | 5.53 | 5.53 | 5.53 | 0.04% | 24,659 |
| Aug 14, 2026 | 5.57 | 5.56 | 5.56 | 5.53 | 5.53 | -0.32% | 81,449 |
| Aug 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.51% | 5,405 |
| Aug 12, 2026 | 5.49 | 5.52 | 5.51 | 5.52 | 5.52 | -0.01% | 2,571 |
| Aug 11, 2026 | 5.54 | 5.52 | 5.52 | 5.52 | 5.52 | -0.04% | 2,986 |
| Aug 10, 2026 | 5.55 | 5.54 | 5.52 | 5.52 | 5.52 | -0.15% | 15,998 |
| Aug 7, 2026 | 5.51 | 5.53 | 5.51 | 5.53 | 5.53 | 0.55% | 18,265 |
| Aug 6, 2026 | 5.51 | 5.52 | 5.50 | 5.50 | 5.50 | -0.26% | 85,775 |
| Aug 5, 2026 | 5.52 | 5.54 | 5.52 | 5.52 | 5.51 | 0.40% | 20,488 |
| Aug 4, 2026 | 5.44 | 5.47 | 5.44 | 5.49 | 5.49 | 1.51% | 86,869 |
| Aug 3, 2026 | 5.36 | 5.41 | 5.36 | 5.41 | 5.41 | 2.22% | 24,517 |
| Jul 31, 2026 | 5.33 | 5.34 | 5.30 | 5.29 | 5.29 | 0.58% | 55,523 |
| Jul 30, 2026 | 5.27 | 5.30 | 5.25 | 5.26 | 5.26 | -0.78% | 64,858 |
| Jul 29, 2026 | 5.37 | 5.37 | 5.31 | 5.31 | 5.30 | -0.79% | 18,824 |
| Jul 28, 2026 | 5.33 | 5.35 | 5.32 | 5.35 | 5.35 | 0.28% | 63,584 |
| Jul 27, 2026 | 5.36 | 5.39 | 5.33 | 5.33 | 5.33 | -0.30% | 115,589 |
| Jul 24, 2026 | 5.35 | 5.35 | 5.33 | 5.35 | 5.35 | 0.62% | 28,475 |
| Jul 23, 2026 | 5.37 | 5.37 | 5.34 | 5.32 | 5.31 | -1.48% | 401 |
| Jul 22, 2026 | 5.38 | 5.39 | 5.37 | 5.40 | 5.39 | 0.21% | 51,638 |
| Jul 21, 2026 | 5.33 | 5.38 | 5.38 | 5.38 | 5.38 | 0.67% | 253 |
| Jul 20, 2026 | 5.32 | 5.36 | 5.32 | 5.35 | 5.35 | 0.38% | 71,161 |
| Jul 17, 2026 | 5.31 | 5.33 | 5.31 | 5.33 | 5.33 | -0.96% | 92,042 |
| Jul 16, 2026 | 5.36 | 5.37 | 5.35 | 5.38 | 5.38 | 0.09% | 255,888 |
| Jul 15, 2026 | 5.42 | 5.43 | 5.43 | 5.37 | 5.37 | -0.67% | 43 |
| Jul 14, 2026 | 5.39 | 5.41 | 5.39 | 5.41 | 5.41 | 0.06% | 15,005 |