iShares US Enhanced Equity UCITS ETF (LON:USGH)
London · Delayed Price · Currency is GBP · Price in GBX 747.60
+9.80 (1.33%)
Last updated: Sep 15, 2026, 3:17 PM GMT
LON:USGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 750.60 | 750.60 | 750.60 | 750.60 | 750.60 | 0.40% | - |
| Sep 21, 2026 | 747.60 | 747.60 | 747.60 | 747.60 | 747.60 | 1.33% | - |
| Sep 18, 2026 | 737.80 | 737.80 | 737.80 | 737.80 | 737.80 | -0.02% | - |
| Sep 17, 2026 | 737.95 | 737.95 | 737.95 | 737.95 | 737.95 | 0.22% | - |
| Sep 16, 2026 | 736.30 | 736.30 | 736.30 | 736.30 | 736.30 | 0.46% | - |
| Sep 15, 2026 | 734.40 | 735.10 | 734.30 | 732.90 | 732.90 | -0.53% | 4,223 |
| Sep 14, 2026 | 734.70 | 736.60 | 734.50 | 736.80 | 736.80 | -0.69% | 23,577 |
| Sep 11, 2026 | 741.95 | 741.95 | 741.95 | 741.95 | 741.95 | 0.72% | - |
| Sep 10, 2026 | 736.65 | 736.65 | 736.65 | 736.65 | 736.65 | -0.30% | - |
| Sep 9, 2026 | 742.00 | 742.00 | 741.90 | 738.85 | 738.85 | -0.73% | 47,181 |
| Sep 8, 2026 | 743.60 | 744.60 | 742.90 | 744.25 | 744.25 | 0.04% | 20,300 |
| Sep 7, 2026 | 744.00 | 744.00 | 744.00 | 743.95 | 743.95 | -0.27% | 700 |
| Sep 4, 2026 | 749.30 | 749.30 | 747.00 | 746.00 | 746.00 | -0.43% | 20,900 |
| Sep 3, 2026 | 742.10 | 746.30 | 741.70 | 749.20 | 749.20 | 0.92% | 10,500 |
| Sep 2, 2026 | 738.20 | 740.20 | 738.20 | 742.40 | 742.40 | 0.27% | 2,100 |
| Sep 1, 2026 | 739.30 | 741.10 | 738.60 | 740.40 | 740.40 | -1.44% | 40,939 |
| Aug 28, 2026 | 747.80 | 747.80 | 747.80 | 751.20 | 751.20 | 0.62% | 300 |
| Aug 27, 2026 | 746.20 | 746.80 | 746.20 | 746.55 | 746.55 | 0.55% | 702 |
| Aug 26, 2026 | 742.45 | 742.45 | 742.45 | 742.45 | 742.45 | -0.01% | - |
| Aug 25, 2026 | 742.50 | 742.50 | 742.50 | 742.50 | 742.50 | 0.20% | - |
| Aug 24, 2026 | 739.80 | 739.80 | 739.80 | 741.00 | 741.00 | -0.27% | 700 |
| Aug 21, 2026 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | -0.07% | - |
| Aug 20, 2026 | 743.50 | 743.50 | 743.50 | 743.50 | 743.50 | -0.62% | - |
| Aug 19, 2026 | 748.15 | 748.15 | 748.15 | 748.15 | 748.15 | 0.33% | - |
| Aug 18, 2026 | 745.70 | 745.70 | 745.70 | 745.70 | 745.70 | -1.02% | - |
| Aug 17, 2026 | 753.40 | 753.40 | 753.40 | 753.40 | 753.40 | 0.03% | - |
| Aug 14, 2026 | 753.20 | 753.20 | 753.20 | 753.20 | 753.20 | 0.03% | - |
| Aug 13, 2026 | 752.95 | 752.95 | 752.95 | 752.95 | 752.95 | 0.45% | - |
| Aug 12, 2026 | 749.55 | 749.55 | 749.55 | 749.55 | 749.55 | 0.03% | - |
| Aug 11, 2026 | 749.30 | 749.30 | 749.30 | 749.30 | 749.30 | -0.14% | - |
| Aug 10, 2026 | 750.35 | 750.35 | 750.35 | 750.35 | 750.35 | 0.06% | - |
| Aug 7, 2026 | 747.50 | 747.50 | 747.50 | 749.90 | 749.90 | 0.68% | 16 |
| Aug 6, 2026 | 745.60 | 745.90 | 745.60 | 744.80 | 744.80 | -0.23% | 1,404 |
| Aug 5, 2026 | 747.60 | 747.60 | 747.60 | 746.50 | 746.50 | 0.57% | 20 |
| Aug 4, 2026 | 742.25 | 742.25 | 742.25 | 742.25 | 742.25 | 1.64% | - |
| Aug 3, 2026 | 726.90 | 730.70 | 726.90 | 730.25 | 730.25 | 1.97% | 2,080 |
| Jul 31, 2026 | 721.00 | 721.00 | 714.30 | 716.15 | 716.15 | 0.68% | 2,100 |
| Jul 30, 2026 | 711.30 | 711.30 | 711.30 | 711.30 | 711.30 | 0.35% | - |
| Jul 29, 2026 | 714.30 | 714.30 | 711.80 | 708.80 | 708.80 | -0.89% | 1,500 |
| Jul 28, 2026 | 715.20 | 715.20 | 715.20 | 715.20 | 715.20 | 0.30% | - |
| Jul 27, 2026 | 713.05 | 713.05 | 713.05 | 713.05 | 713.05 | -0.62% | - |
| Jul 24, 2026 | 714.20 | 715.30 | 714.20 | 717.50 | 717.50 | 0.91% | 1,400 |
| Jul 23, 2026 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | -2.00% | - |
| Jul 22, 2026 | 725.50 | 725.50 | 725.50 | 725.50 | 725.50 | 0.20% | - |
| Jul 21, 2026 | 724.05 | 724.05 | 724.05 | 724.05 | 724.05 | 0.37% | - |
| Jul 20, 2026 | 721.35 | 721.35 | 721.35 | 721.35 | 721.35 | 0.11% | - |
| Jul 17, 2026 | 720.55 | 720.55 | 720.55 | 720.55 | 720.55 | -1.10% | - |
| Jul 16, 2026 | 727.00 | 728.80 | 727.00 | 728.60 | 728.60 | 0.06% | 2,800 |
| Jul 15, 2026 | 728.15 | 728.15 | 728.15 | 728.15 | 728.15 | 0.05% | - |
| Jul 14, 2026 | 725.40 | 727.70 | 724.50 | 727.75 | 727.75 | 0.10% | 13,040 |