iShares MSCI USA Small Cap UCITS ETF (CPLCF)
OTCMKTS
· Delayed Price · Currency is USD
541.85
+6.81 (1.27%)
Jul 3, 2025, 4:00 PM EDT
OTC:CPLCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 541.85 | 541.85 | 541.85 | 541.85 | 541.85 | - | - |
| Jul 3, 2025 | 541.85 | 541.85 | 541.85 | 541.85 | 541.85 | 1.27% | 7 |
| Jul 2, 2025 | 529.24 | 535.20 | 529.24 | 535.04 | 535.04 | 1.53% | 130 |
| Jul 1, 2025 | 526.96 | 526.96 | 526.96 | 526.96 | 526.96 | 0.61% | 401 |
| Jun 30, 2025 | 523.76 | 523.76 | 523.76 | 523.76 | 523.76 | - | - |
| Jun 27, 2025 | 523.76 | 523.76 | 523.76 | 523.76 | 523.76 | 1.06% | 10 |
| Jun 26, 2025 | 518.24 | 518.24 | 518.24 | 518.24 | 518.24 | - | - |
| Jun 25, 2025 | 518.24 | 518.24 | 518.24 | 518.24 | 518.24 | - | - |
| Jun 24, 2025 | 518.24 | 518.24 | 518.24 | 518.24 | 518.24 | 2.00% | 20 |
| Jun 23, 2025 | 508.08 | 508.08 | 508.08 | 508.08 | 508.08 | -1.20% | 4 |
| Jun 20, 2025 | 514.26 | 514.26 | 514.26 | 514.26 | 514.26 | - | - |
| Jun 18, 2025 | 509.75 | 514.26 | 509.75 | 514.26 | 514.26 | 0.94% | 245 |
| Jun 17, 2025 | 509.45 | 509.45 | 509.45 | 509.45 | 509.45 | -0.31% | 2 |
| Jun 16, 2025 | 511.04 | 511.04 | 511.04 | 511.04 | 511.04 | - | - |
| Jun 13, 2025 | 510.15 | 511.04 | 508.35 | 511.04 | 511.04 | -0.99% | 1,114 |
| Jun 12, 2025 | 516.14 | 516.14 | 516.14 | 516.14 | 516.14 | -1.11% | 130 |
| Jun 11, 2025 | 521.94 | 521.94 | 521.94 | 521.94 | 521.94 | - | - |
| Jun 10, 2025 | 521.94 | 521.94 | 521.94 | 521.94 | 521.94 | 1.44% | 16 |
| Jun 9, 2025 | 514.54 | 514.54 | 514.54 | 514.54 | 514.54 | - | - |
| Jun 6, 2025 | 514.54 | 514.54 | 514.54 | 514.54 | 514.54 | 0.66% | 12 |
| Jun 5, 2025 | 511.19 | 511.19 | 511.19 | 511.19 | 511.19 | - | - |
| Jun 4, 2025 | 511.19 | 511.19 | 511.19 | 511.19 | 511.19 | -0.04% | 11 |
| Jun 3, 2025 | 511.41 | 511.41 | 511.41 | 511.41 | 511.41 | 1.07% | 241 |
| Jun 2, 2025 | 506.01 | 506.01 | 506.01 | 506.01 | 506.01 | - | - |
| May 30, 2025 | 506.01 | 506.01 | 506.01 | 506.01 | 506.01 | - | - |
| May 29, 2025 | 504.61 | 506.01 | 503.75 | 506.01 | 506.01 | 0.45% | 31 |
| May 28, 2025 | 503.74 | 503.74 | 503.74 | 503.74 | 503.74 | -0.41% | 2 |
| May 27, 2025 | 505.79 | 505.79 | 505.79 | 505.79 | 505.79 | 1.37% | 27 |
| May 23, 2025 | 498.93 | 498.93 | 498.93 | 498.93 | 498.93 | -0.63% | 14 |
| May 22, 2025 | 502.10 | 502.10 | 502.10 | 502.10 | 502.10 | - | - |
| May 21, 2025 | 506.58 | 506.58 | 502.10 | 502.10 | 502.10 | -2.47% | 6 |
| May 20, 2025 | 514.81 | 514.81 | 514.81 | 514.81 | 514.81 | - | - |
| May 19, 2025 | 512.24 | 515.95 | 512.24 | 514.81 | 514.81 | 1.02% | 9 |
| May 16, 2025 | 509.60 | 509.60 | 509.60 | 509.60 | 509.60 | - | 10 |
| May 15, 2025 | 509.60 | 509.60 | 509.60 | 509.60 | 509.60 | -0.26% | 1,031 |
| May 14, 2025 | 510.95 | 510.95 | 510.95 | 510.95 | 510.95 | - | - |
| May 13, 2025 | 510.95 | 510.95 | 510.95 | 510.95 | 510.95 | - | - |
| May 12, 2025 | 512.48 | 512.48 | 510.95 | 510.95 | 510.95 | 3.02% | 62 |
| May 9, 2025 | 495.95 | 495.95 | 495.95 | 495.95 | 495.95 | -0.59% | 1 |
| May 8, 2025 | 498.91 | 498.91 | 498.91 | 498.91 | 498.91 | 2.13% | 93 |
| May 7, 2025 | 486.84 | 488.50 | 486.84 | 488.50 | 488.50 | 1.08% | 4 |
| May 6, 2025 | 483.29 | 483.29 | 483.29 | 483.29 | 483.29 | -1.21% | 1 |
| May 5, 2025 | 489.23 | 489.23 | 489.23 | 489.23 | 489.23 | -0.28% | 1 |
| May 2, 2025 | 485.34 | 490.62 | 485.34 | 490.62 | 490.62 | 3.42% | 3 |
| May 1, 2025 | 474.39 | 474.39 | 474.39 | 474.39 | 474.39 | - | - |
| Apr 30, 2025 | 474.39 | 474.39 | 474.39 | 474.39 | 474.39 | -0.53% | 1 |
| Apr 29, 2025 | 476.39 | 478.38 | 476.39 | 476.92 | 476.92 | 1.30% | 8 |
| Apr 28, 2025 | 476.99 | 476.99 | 470.82 | 470.82 | 470.82 | -0.77% | 30 |
| Apr 25, 2025 | 472.09 | 474.49 | 472.09 | 474.49 | 474.49 | - | 423 |
| Apr 24, 2025 | 466.03 | 475.39 | 466.03 | 474.51 | 474.51 | 0.13% | 71 |