iShares MSCI USA UCITS ETF (ISMCF)
OTCMKTS · Delayed Price · Currency is USD
639.76
-13.97 (-2.14%)
Aug 1, 2025, 3:04 PM EDT
OTC:ISMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 639.76 | 639.76 | 639.76 | 639.76 | 639.76 | -2.14% | 57 |
| Jul 31, 2025 | 659.37 | 661.03 | 653.73 | 653.73 | 653.73 | -0.01% | 836 |
| Jul 30, 2025 | 653.82 | 653.82 | 653.82 | 653.82 | 653.82 | - | 83 |
| Jul 29, 2025 | 658.90 | 658.90 | 653.82 | 653.82 | 653.82 | -0.82% | 285 |
| Jul 28, 2025 | 659.53 | 659.53 | 659.20 | 659.20 | 659.20 | 0.46% | 150 |
| Jul 25, 2025 | 656.70 | 656.70 | 656.15 | 656.15 | 656.15 | 0.39% | 215 |
| Jul 24, 2025 | 656.53 | 656.53 | 653.63 | 653.63 | 653.63 | 0.38% | 85 |
| Jul 23, 2025 | 651.18 | 651.18 | 651.18 | 651.18 | 651.18 | 0.38% | 396 |
| Jul 22, 2025 | 648.70 | 648.70 | 648.70 | 648.70 | 648.70 | -0.62% | 342 |
| Jul 21, 2025 | 652.73 | 652.73 | 652.73 | 652.73 | 652.73 | 1.04% | 347 |
| Jul 18, 2025 | 648.48 | 648.62 | 645.99 | 645.99 | 645.99 | -0.09% | 477 |
| Jul 17, 2025 | 646.40 | 646.81 | 646.40 | 646.56 | 646.56 | 0.64% | 452 |
| Jul 16, 2025 | 642.44 | 642.44 | 642.44 | 642.44 | 642.44 | -0.69% | 552 |
| Jul 15, 2025 | 646.92 | 646.92 | 646.92 | 646.92 | 646.92 | 0.61% | 564 |
| Jul 14, 2025 | 643.02 | 643.02 | 643.02 | 643.02 | 643.02 | -0.30% | 94 |
| Jul 11, 2025 | 644.92 | 644.92 | 644.92 | 644.92 | 644.92 | 0.41% | 193 |
| Jul 10, 2025 | 642.28 | 642.28 | 642.28 | 642.28 | 642.28 | - | 286 |
| Jul 9, 2025 | 642.81 | 642.81 | 642.28 | 642.28 | 642.28 | 0.42% | 613 |
| Jul 8, 2025 | 639.60 | 639.60 | 639.60 | 639.60 | 639.60 | -0.39% | 135 |
| Jul 7, 2025 | 642.10 | 642.10 | 642.10 | 642.10 | 642.10 | -0.57% | 403 |
| Jul 3, 2025 | 643.68 | 646.02 | 643.68 | 645.78 | 645.78 | 1.15% | 387 |
| Jul 2, 2025 | 637.38 | 638.43 | 637.38 | 638.43 | 638.43 | 0.07% | 920 |
| Jul 1, 2025 | 638.22 | 638.22 | 638.00 | 638.00 | 638.00 | 0.20% | 1,927 |
| Jun 30, 2025 | 637.52 | 637.52 | 636.71 | 636.71 | 636.71 | 0.41% | 12 |
| Jun 27, 2025 | 634.08 | 634.08 | 634.08 | 634.08 | 634.08 | 0.66% | 44 |
| Jun 26, 2025 | 629.50 | 629.94 | 629.49 | 629.94 | 629.94 | 0.34% | 498 |
| Jun 25, 2025 | 627.80 | 627.80 | 627.80 | 627.80 | 627.80 | 0.32% | 281 |
| Jun 24, 2025 | 624.11 | 625.80 | 624.11 | 625.80 | 625.80 | 1.54% | 1,170 |
| Jun 23, 2025 | 616.33 | 616.33 | 616.33 | 616.33 | 616.33 | - | 319 |
| Jun 20, 2025 | 616.33 | 616.33 | 616.33 | 616.33 | 616.33 | -0.32% | 239 |
| Jun 18, 2025 | 615.80 | 618.31 | 615.80 | 618.31 | 618.31 | 0.76% | 1,174 |
| Jun 17, 2025 | 619.61 | 619.61 | 613.64 | 613.64 | 613.64 | -0.47% | 552 |
| Jun 16, 2025 | 616.51 | 616.51 | 616.51 | 616.51 | 616.51 | - | 180 |
| Jun 13, 2025 | 616.51 | 616.51 | 616.51 | 616.51 | 616.51 | -0.46% | 338 |
| Jun 12, 2025 | 619.30 | 619.33 | 619.30 | 619.33 | 619.33 | 0.39% | 394 |
| Jun 11, 2025 | 621.90 | 621.90 | 616.92 | 616.92 | 616.92 | 0.10% | 516 |
| Jun 10, 2025 | 616.31 | 616.31 | 616.31 | 616.31 | 616.31 | - | 234 |
| Jun 9, 2025 | 616.31 | 616.31 | 616.31 | 616.31 | 616.31 | - | 51 |
| Jun 6, 2025 | 616.31 | 616.31 | 616.31 | 616.31 | 616.31 | - | 142 |
| Jun 5, 2025 | 613.00 | 616.32 | 613.00 | 616.31 | 616.31 | 0.10% | 283 |
| Jun 4, 2025 | 615.70 | 615.70 | 615.70 | 615.70 | 615.70 | 0.59% | 144 |
| Jun 3, 2025 | 611.71 | 612.09 | 610.34 | 612.09 | 612.09 | 0.80% | 25 |
| Jun 2, 2025 | 604.90 | 607.26 | 604.90 | 607.26 | 607.26 | 0.26% | 512 |
| May 30, 2025 | 606.80 | 606.80 | 605.70 | 605.70 | 605.70 | -0.25% | 4 |
| May 29, 2025 | 607.20 | 607.20 | 607.20 | 607.20 | 607.20 | 0.54% | 66 |
| May 28, 2025 | 608.30 | 608.30 | 603.94 | 603.94 | 603.94 | -0.21% | 140 |
| May 27, 2025 | 605.20 | 605.20 | 605.20 | 605.20 | 605.20 | 1.56% | 55 |
| May 23, 2025 | 594.30 | 595.88 | 594.30 | 595.88 | 595.88 | -0.70% | 395 |
| May 22, 2025 | 601.34 | 601.34 | 600.08 | 600.08 | 600.08 | -1.16% | 2,707 |
| May 21, 2025 | 607.13 | 607.13 | 607.13 | 607.13 | 607.13 | - | 979 |