iShares MSCI World Ex-Usa UCITS ETF (LON:XUSE)
London · Delayed Price · Currency is GBP 5.38
-0.02 (-0.30%)
At close: Sep 23, 2026
LON:XUSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | -0.30% | 447,922 |
| Sep 22, 2026 | 5.38 | 5.41 | 5.37 | 5.40 | 5.40 | 0.35% | 464,308 |
| Sep 21, 2026 | 5.36 | 5.39 | 5.35 | 5.38 | 5.38 | 0.96% | 617,207 |
| Sep 18, 2026 | 5.38 | 5.38 | 5.32 | 5.33 | 5.33 | -1.37% | 548,450 |
| Sep 17, 2026 | 5.37 | 5.41 | 5.35 | 5.40 | 5.40 | 1.03% | 417,809 |
| Sep 16, 2026 | 5.32 | 5.35 | 5.32 | 5.35 | 5.35 | 0.93% | 278,326 |
| Sep 15, 2026 | 5.31 | 5.31 | 5.27 | 5.30 | 5.30 | -0.66% | 539,515 |
| Sep 14, 2026 | 5.33 | 5.34 | 5.31 | 5.33 | 5.33 | -0.47% | 696,739 |
| Sep 11, 2026 | 5.34 | 5.38 | 5.33 | 5.36 | 5.36 | 0.66% | 524,005 |
| Sep 10, 2026 | 5.37 | 5.37 | 5.32 | 5.32 | 5.32 | -0.63% | 728,322 |
| Sep 9, 2026 | 5.40 | 5.41 | 5.34 | 5.36 | 5.36 | -1.31% | 437,506 |
| Sep 8, 2026 | 5.42 | 5.43 | 5.40 | 5.43 | 5.43 | -0.24% | 416,180 |
| Sep 7, 2026 | 5.44 | 5.45 | 5.43 | 5.44 | 5.44 | - | 513,072 |
| Sep 4, 2026 | 5.42 | 5.44 | 5.41 | 5.44 | 5.44 | 0.11% | 408,729 |
| Sep 3, 2026 | 5.40 | 5.45 | 5.40 | 5.43 | 5.43 | 1.12% | 734,557 |
| Sep 2, 2026 | 5.36 | 5.38 | 5.33 | 5.37 | 5.37 | 0.13% | 479,852 |
| Sep 1, 2026 | 5.40 | 5.41 | 5.35 | 5.37 | 5.37 | -0.92% | 940,425 |
| Aug 28, 2026 | 5.43 | 5.44 | 5.41 | 5.42 | 5.42 | 0.39% | 493,904 |
| Aug 27, 2026 | 5.42 | 5.42 | 5.38 | 5.40 | 5.40 | -0.37% | 965,105 |
| Aug 26, 2026 | 5.42 | 5.43 | 5.41 | 5.42 | 5.42 | - | 1,391,131 |
| Aug 25, 2026 | 5.40 | 5.42 | 5.39 | 5.42 | 5.42 | 0.65% | 626,521 |
| Aug 24, 2026 | 5.38 | 5.40 | 5.37 | 5.38 | 5.38 | -0.28% | 926,134 |
| Aug 21, 2026 | 5.37 | 5.40 | 5.36 | 5.40 | 5.40 | 0.73% | 522,183 |
| Aug 20, 2026 | 5.38 | 5.38 | 5.33 | 5.36 | 5.36 | -0.35% | 496,986 |
| Aug 19, 2026 | 5.37 | 5.39 | 5.37 | 5.38 | 5.38 | -0.13% | 632,691 |
| Aug 18, 2026 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | -1.12% | 850,894 |
| Aug 17, 2026 | 5.46 | 5.47 | 5.44 | 5.44 | 5.44 | -0.02% | 573,256 |
| Aug 14, 2026 | 5.47 | 5.47 | 5.44 | 5.45 | 5.45 | -0.27% | 526,244 |
| Aug 13, 2026 | 5.46 | 5.47 | 5.46 | 5.46 | 5.46 | 0.20% | 718,762 |
| Aug 12, 2026 | 5.45 | 5.45 | 5.43 | 5.45 | 5.45 | 0.24% | 338,192 |
| Aug 11, 2026 | 5.43 | 5.46 | 5.42 | 5.44 | 5.44 | 0.13% | 526,174 |
| Aug 10, 2026 | 5.45 | 5.45 | 5.42 | 5.43 | 5.43 | -0.26% | 656,191 |
| Aug 7, 2026 | 5.42 | 5.46 | 5.42 | 5.44 | 5.44 | 0.48% | 669,424 |
| Aug 6, 2026 | 5.43 | 5.44 | 5.41 | 5.42 | 5.42 | 0.06% | 291,290 |
| Aug 5, 2026 | 5.42 | 5.45 | 5.39 | 5.41 | 5.41 | 0.50% | 748,088 |
| Aug 4, 2026 | 5.36 | 5.39 | 5.35 | 5.39 | 5.39 | 0.88% | 552,322 |
| Aug 3, 2026 | 5.34 | 5.35 | 5.31 | 5.34 | 5.34 | 0.75% | 634,214 |
| Jul 31, 2026 | 5.34 | 5.36 | 5.28 | 5.30 | 5.30 | -0.51% | 704,551 |
| Jul 30, 2026 | 5.27 | 5.34 | 5.27 | 5.33 | 5.33 | 0.81% | 386,821 |
| Jul 29, 2026 | 5.32 | 5.33 | 5.27 | 5.28 | 5.28 | -0.41% | 553,749 |
| Jul 28, 2026 | 5.28 | 5.31 | 5.27 | 5.31 | 5.31 | 0.38% | 1,085,428 |
| Jul 27, 2026 | 5.32 | 5.33 | 5.29 | 5.29 | 5.29 | 0.06% | 729,644 |
| Jul 24, 2026 | 5.24 | 5.28 | 5.24 | 5.28 | 5.28 | 0.69% | 499,444 |
| Jul 23, 2026 | 5.29 | 5.29 | 5.24 | 5.25 | 5.25 | -0.79% | 412,424 |
| Jul 22, 2026 | 5.26 | 5.30 | 5.25 | 5.29 | 5.29 | 0.38% | 641,787 |
| Jul 21, 2026 | 5.23 | 5.27 | 5.23 | 5.27 | 5.27 | 1.11% | 443,599 |
| Jul 20, 2026 | 5.21 | 5.24 | 5.20 | 5.21 | 5.21 | -0.04% | 411,956 |
| Jul 17, 2026 | 5.19 | 5.21 | 5.18 | 5.21 | 5.21 | -0.63% | 456,303 |
| Jul 16, 2026 | 5.24 | 5.25 | 5.20 | 5.25 | 5.25 | 0.02% | 452,984 |
| Jul 15, 2026 | 5.28 | 5.29 | 5.24 | 5.25 | 5.25 | -0.79% | 532,707 |