Canada markets closed

iShares MSCI Australia UCITS ETF (IAUS.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
48.92-0.15 (-0.32%)
At close: 03:13PM BST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202449.1649.3749.1648.9248.921,031
May 30, 202448.4949.0748.4949.0749.071,000
May 29, 202449.0049.0048.5348.5148.513,968
May 28, 202449.8249.8249.4049.5149.5111,451
May 24, 202448.9049.4448.9049.4449.441,254
May 23, 202449.9249.9249.3649.4049.402,946
May 22, 202450.3650.3649.6949.6849.686,057
May 21, 202450.2250.3750.1650.3350.334,697
May 20, 202450.4850.5450.4550.4550.45526
May 17, 202450.1350.4050.1350.3050.305,176
May 16, 202450.5750.5750.5750.3550.3540
May 15, 202449.4949.7749.4449.8849.8871,420
May 14, 202448.9749.2348.8749.2149.2128,317
May 13, 202449.2449.2949.0649.1349.131,999
May 10, 202449.1849.2348.9849.0249.022,507
May 09, 202448.5448.9548.3748.8748.875,129
May 08, 202449.2049.2048.7748.9948.994,540
May 07, 202449.3049.4349.2849.4249.42462
May 03, 202448.5448.5747.8848.3448.344,500
May 02, 202447.4347.4347.2847.3647.36646
May 01, 202446.7446.7646.7446.7246.72548
Apr 30, 202447.7947.9047.5547.2247.229,769
Apr 29, 202447.7847.8347.6847.8047.804,905
Apr 26, 202447.3547.4847.2347.2347.2313,035
Apr 25, 202447.4247.4246.7047.0147.015,369
Apr 24, 202447.8147.8147.4047.3647.365,681
Apr 23, 202447.4047.7347.3347.7447.744,476
Apr 22, 202447.0047.2747.0047.0947.09329
Apr 19, 202446.4246.9846.4246.8546.852,815
Apr 18, 202447.0947.3646.8347.0847.081,282
Apr 17, 202446.7947.2046.7946.8946.891,630
Apr 16, 202446.8946.8946.6146.6046.605,224
Apr 15, 202448.1448.3548.0047.9547.951,116
Apr 12, 202448.7048.7048.2048.2448.24139
Apr 11, 202448.6548.7048.3248.3148.311,208
Apr 10, 202449.8949.8948.7948.6948.69578
Apr 09, 202449.5149.8249.4549.5349.531,763
Apr 08, 202449.0049.4249.0049.4249.421,643
Apr 05, 202449.1349.2648.9049.1449.1420,891
Apr 04, 202449.3849.7049.3849.7049.701,341
Apr 03, 202448.7549.1548.5549.1549.151,401
Apr 02, 202448.8849.3948.8548.9748.9731,490
Mar 28, 202449.2449.4249.2149.4249.42385
Mar 27, 202448.8849.1248.8849.0149.0112,563
Mar 26, 202448.8949.0648.7748.8748.87707
Mar 25, 202448.8249.0248.7248.9748.971,370
Mar 22, 202448.6548.7548.5848.5848.5857,483
Mar 21, 202449.3749.3748.9048.9048.902,661
Mar 20, 202448.1948.1948.1748.1748.17332
Mar 19, 202448.0548.1947.9348.1948.195,634
Mar 18, 202448.2648.3348.2048.2048.204,191
Mar 15, 202448.1848.4248.0548.1048.103,612
Mar 14, 202448.9849.0248.3048.3748.371,934
Mar 13, 202449.0049.1848.9549.2249.22745
Mar 12, 202448.8049.0348.4848.8048.806,194
Mar 11, 202448.5848.8448.5348.8348.83695
Mar 08, 202449.9950.1649.9149.7649.768,321
Mar 07, 202449.0049.5849.0049.5749.577,008
Mar 06, 202448.2848.8748.2848.8748.873,622
Mar 05, 202447.8648.1847.7848.1448.144,342
Mar 04, 202448.3048.4248.1548.1548.15667
Mar 01, 202448.1048.1448.0748.3148.313,904
Feb 29, 202447.7247.9447.5347.7647.7655,891
Feb 28, 202447.3547.4447.3247.3347.33644
Feb 27, 202448.0048.1348.0048.0148.01291
Feb 26, 202447.7547.8447.6547.6547.652,871
Feb 23, 202447.8547.9047.8547.9047.9010
Feb 22, 202447.8047.8947.5147.5147.512,132
Feb 21, 202447.3647.4747.3347.3147.31408
Feb 20, 202447.5647.7147.5647.5947.596,845
Feb 19, 202447.6747.7847.5747.6247.621,343
Feb 16, 202447.4547.6547.2347.6047.6074,441
Feb 15, 202447.0747.1247.0547.2447.24397
Feb 14, 202446.3846.6046.3846.6046.608,289
Feb 13, 202447.0047.0045.9946.1346.1316,743
Feb 12, 202447.0447.4347.0447.4347.431,397
Feb 09, 202447.1247.3647.1047.1147.112,028
Feb 08, 202447.2247.2247.0046.8946.8996
Feb 07, 202447.2147.2147.0747.0747.073,070
Feb 06, 202446.8247.1046.7847.1047.108,902
Feb 05, 202447.1847.2046.4646.6046.606,519
Feb 02, 202448.0348.1547.0947.1447.1435,852
Feb 01, 202447.0047.1347.0047.1347.13594
Jan 31, 202447.9148.1747.8747.8747.87268
Jan 30, 202447.7347.7347.3747.4447.44544
Jan 29, 202447.5347.5647.3947.4247.4225,051
Jan 26, 202447.3447.6747.2847.4747.4711,373
Jan 25, 202447.2847.5047.1747.2047.2019,054
Jan 24, 202447.2247.6047.1847.4247.427,439
Jan 23, 202447.1747.2146.7746.7746.77296
Jan 22, 202446.8046.8746.6546.7246.7246,044
Jan 19, 202446.4246.5746.0946.2046.206,715
Jan 18, 202445.8446.0645.7446.0646.061,135
Jan 17, 202445.7945.7945.5645.5645.56588
Jan 16, 202446.3746.5746.2546.4946.495,436
Jan 15, 202447.1047.4147.1047.1047.10375
Jan 12, 202447.3547.9047.3547.6447.6420,478
Jan 11, 202447.7947.7947.2546.8946.894,637
Jan 10, 202447.3847.5247.3447.3447.348,830
Jan 09, 202447.7647.7647.5147.5347.53155
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...