iShares Edge MSCI USA Multifactor UCITS ETF USD (Acc) (FSUS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:08PM BST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 937.75 | 940.75 | 937.75 | 939.25 | 939.25 | 217 |
| Jun 13, 2024 | 934.50 | 934.50 | 934.50 | 933.88 | 933.88 | 109 |
| Jun 12, 2024 | 930.00 | 931.00 | 929.50 | 929.63 | 929.63 | 140 |
| Jun 11, 2024 | 921.25 | 921.25 | 920.00 | 922.88 | 922.88 | 18,362 |
| Jun 10, 2024 | 921.00 | 921.00 | 921.00 | 921.50 | 921.50 | 1 |
| Jun 07, 2024 | 921.00 | 921.75 | 921.00 | 921.75 | 921.75 | 56 |
| Jun 06, 2024 | 918.38 | 918.38 | 918.38 | 918.38 | 918.38 | - |
| Jun 05, 2024 | 910.00 | 910.00 | 909.00 | 914.00 | 914.00 | 422 |
| Jun 04, 2024 | 903.00 | 906.25 | 903.00 | 903.25 | 903.25 | 14,226 |
| Jun 03, 2024 | 905.50 | 918.00 | 905.50 | 905.25 | 905.25 | 1,140 |
| May 31, 2024 | 907.55 | 907.55 | 907.55 | 901.75 | 901.75 | 532 |
| May 30, 2024 | 908.75 | 908.75 | 908.75 | 908.75 | 908.75 | - |
| May 29, 2024 | 912.25 | 912.25 | 910.50 | 912.25 | 912.25 | 16 |
| May 28, 2024 | 915.50 | 915.50 | 915.50 | 916.00 | 916.00 | 10 |
| May 24, 2024 | 918.50 | 918.50 | 918.50 | 918.75 | 918.75 | 1 |
| May 23, 2024 | 920.75 | 920.75 | 920.75 | 921.00 | 921.00 | 1 |
| May 22, 2024 | 922.25 | 922.25 | 922.25 | 922.63 | 922.63 | 1 |
| May 21, 2024 | 924.25 | 924.25 | 922.50 | 923.00 | 923.00 | 4,557 |
| May 20, 2024 | 923.25 | 926.50 | 923.25 | 926.50 | 926.50 | 2,622 |
| May 17, 2024 | 921.50 | 921.50 | 921.50 | 921.50 | 921.50 | - |
| May 16, 2024 | 929.50 | 929.50 | 929.50 | 929.50 | 929.50 | - |
| May 15, 2024 | 926.00 | 926.00 | 926.00 | 925.50 | 925.50 | 11 |
| May 14, 2024 | 918.25 | 918.25 | 918.25 | 918.25 | 918.25 | - |
| May 13, 2024 | 920.00 | 920.00 | 920.00 | 920.63 | 920.63 | 1 |
| May 10, 2024 | 922.50 | 922.50 | 922.50 | 922.50 | 922.50 | - |
| May 09, 2024 | 919.63 | 919.63 | 919.63 | 919.63 | 919.63 | - |
| May 08, 2024 | 917.75 | 917.75 | 915.75 | 917.75 | 917.75 | 39 |
| May 07, 2024 | 912.75 | 912.75 | 912.75 | 914.38 | 914.38 | 10 |
| May 03, 2024 | 892.25 | 892.25 | 892.25 | 897.25 | 897.25 | 1 |
| May 02, 2024 | 892.50 | 892.50 | 888.75 | 889.75 | 889.75 | 323 |
| May 01, 2024 | 888.50 | 888.50 | 888.50 | 888.38 | 888.38 | 55 |
| Apr 30, 2024 | 900.25 | 900.25 | 899.50 | 894.13 | 894.13 | 559 |
| Apr 29, 2024 | 900.25 | 902.25 | 898.50 | 898.50 | 898.50 | 772 |
| Apr 26, 2024 | 898.50 | 903.00 | 898.50 | 904.50 | 904.50 | 1,001 |
| Apr 25, 2024 | 888.63 | 888.63 | 888.63 | 888.63 | 888.63 | - |
| Apr 24, 2024 | 901.50 | 901.50 | 901.50 | 901.50 | 901.50 | - |
| Apr 23, 2024 | 902.50 | 902.50 | 902.50 | 904.38 | 904.38 | 2 |
| Apr 22, 2024 | 898.25 | 903.00 | 898.25 | 898.75 | 898.75 | 1,106 |
| Apr 19, 2024 | 893.25 | 897.50 | 893.25 | 896.00 | 896.00 | 1,225 |
| Apr 18, 2024 | 902.88 | 902.88 | 902.88 | 902.88 | 902.88 | - |
| Apr 17, 2024 | 908.50 | 908.50 | 908.50 | 902.00 | 902.00 | 2 |
| Apr 16, 2024 | 905.38 | 905.38 | 905.38 | 905.38 | 905.38 | - |
| Apr 15, 2024 | 920.25 | 920.25 | 919.50 | 919.50 | 919.50 | 295 |
| Apr 12, 2024 | 920.25 | 923.50 | 920.25 | 921.00 | 921.00 | 8,592 |
| Apr 11, 2024 | 918.25 | 918.25 | 918.25 | 918.25 | 918.25 | - |
| Apr 10, 2024 | 915.00 | 918.75 | 915.00 | 917.75 | 917.75 | 13,132 |
| Apr 09, 2024 | 918.75 | 918.75 | 913.00 | 913.25 | 913.25 | 170 |
| Apr 08, 2024 | 918.75 | 921.50 | 918.75 | 922.00 | 922.00 | 19 |
| Apr 05, 2024 | 916.00 | 921.00 | 916.00 | 922.38 | 922.38 | 7 |
| Apr 04, 2024 | 925.25 | 928.75 | 925.25 | 928.25 | 928.25 | 28 |
| Apr 03, 2024 | 926.50 | 926.50 | 926.50 | 925.38 | 925.38 | 6 |
| Apr 02, 2024 | 922.38 | 922.38 | 922.38 | 922.38 | 922.38 | - |
| Mar 28, 2024 | 929.75 | 931.00 | 929.75 | 930.00 | 930.00 | 7 |
| Mar 27, 2024 | 926.50 | 926.50 | 923.50 | 924.13 | 924.13 | 20,582 |
| Mar 26, 2024 | 927.25 | 927.25 | 926.00 | 926.50 | 926.50 | 4 |
| Mar 25, 2024 | 923.25 | 925.00 | 923.25 | 925.25 | 925.25 | 764 |
| Mar 22, 2024 | 930.75 | 930.75 | 930.75 | 929.00 | 929.00 | 11,474 |
| Mar 21, 2024 | 928.25 | 928.25 | 928.25 | 928.25 | 928.25 | - |
| Mar 20, 2024 | 908.25 | 908.25 | 908.25 | 908.25 | 908.25 | - |
| Mar 19, 2024 | 903.25 | 903.25 | 901.50 | 903.25 | 903.25 | 55 |
| Mar 18, 2024 | 903.25 | 903.25 | 903.25 | 902.00 | 902.00 | 190 |
| Mar 15, 2024 | 899.00 | 899.00 | 893.00 | 892.38 | 892.38 | 773 |
| Mar 14, 2024 | 899.75 | 899.75 | 899.75 | 899.75 | 899.75 | - |
| Mar 13, 2024 | 898.75 | 898.75 | 898.75 | 899.00 | 899.00 | 1 |
| Mar 12, 2024 | 893.75 | 898.25 | 893.75 | 898.25 | 898.25 | 343 |
| Mar 11, 2024 | 885.50 | 886.00 | 883.25 | 886.00 | 886.00 | 3 |
| Mar 08, 2024 | 894.25 | 894.50 | 893.25 | 890.63 | 890.63 | 15 |
| Mar 07, 2024 | 895.50 | 895.50 | 895.50 | 895.50 | 895.50 | 53 |
| Mar 06, 2024 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | - |
| Mar 05, 2024 | 890.50 | 892.75 | 886.25 | 888.00 | 888.00 | 36,267 |
| Mar 04, 2024 | 898.00 | 899.25 | 898.00 | 899.25 | 899.25 | 57 |
| Mar 01, 2024 | 896.38 | 896.38 | 896.38 | 896.38 | 896.38 | - |
| Feb 29, 2024 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 3 |
| Feb 28, 2024 | 884.75 | 884.75 | 884.75 | 884.75 | 884.75 | - |
| Feb 27, 2024 | 882.50 | 882.50 | 882.50 | 882.50 | 882.50 | - |
| Feb 26, 2024 | 887.25 | 887.25 | 885.00 | 886.25 | 886.25 | 4 |
| Feb 23, 2024 | 886.38 | 886.38 | 886.38 | 886.38 | 886.38 | - |
| Feb 22, 2024 | 884.50 | 884.50 | 884.50 | 885.75 | 885.75 | 54 |
| Feb 21, 2024 | 870.50 | 870.50 | 870.50 | 871.38 | 871.38 | 9 |
| Feb 20, 2024 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | - |
| Feb 19, 2024 | 880.25 | 880.25 | 880.25 | 879.63 | 879.63 | 1 |
| Feb 16, 2024 | 884.25 | 884.25 | 884.25 | 884.25 | 884.25 | - |
| Feb 15, 2024 | 886.50 | 886.50 | 884.75 | 884.75 | 884.75 | 110 |
| Feb 14, 2024 | 879.63 | 879.63 | 879.63 | 879.63 | 879.63 | - |
| Feb 13, 2024 | 872.50 | 873.00 | 869.25 | 873.00 | 873.00 | 4,093 |
| Feb 12, 2024 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | - |
| Feb 09, 2024 | 877.25 | 879.50 | 876.50 | 878.75 | 878.75 | 31,975 |
| Feb 08, 2024 | 878.50 | 878.50 | 878.50 | 876.75 | 876.75 | 55 |
| Feb 07, 2024 | 873.75 | 873.75 | 873.75 | 873.75 | 873.75 | 488 |
| Feb 06, 2024 | 871.50 | 871.50 | 868.50 | 868.50 | 868.50 | 783 |
| Feb 05, 2024 | 868.50 | 871.25 | 868.50 | 868.75 | 868.75 | 3,508 |
| Feb 02, 2024 | 857.00 | 866.50 | 857.00 | 866.50 | 866.50 | 1,811 |
| Feb 01, 2024 | 844.88 | 844.88 | 844.88 | 844.88 | 844.88 | - |
| Jan 31, 2024 | 851.50 | 851.50 | 851.50 | 851.50 | 851.50 | - |
| Jan 30, 2024 | 861.50 | 861.50 | 861.50 | 861.50 | 861.50 | - |
| Jan 29, 2024 | 854.25 | 854.25 | 854.25 | 853.50 | 853.50 | 112 |
| Jan 26, 2024 | 852.13 | 852.13 | 852.13 | 852.13 | 852.13 | - |
| Jan 25, 2024 | 852.25 | 852.25 | 852.25 | 852.88 | 852.88 | 8 |
| Jan 24, 2024 | 851.63 | 851.63 | 851.63 | 851.63 | 851.63 | - |
| Jan 23, 2024 | 846.75 | 846.75 | 846.75 | 847.13 | 847.13 | 906 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.