EODData

MEMBERSHIP REGISTER LOG IN

LSE, CSUS: Ishrs MSCI USA Ucits ETF USD [Acc]

29 Sep 2026
LAST:

796.2

CHANGE:
 1.20		OPEN:
797.7		HIGH:
805.3		ASK:
0.0		VOLUME:
73.6K
CHG(%):
0.15		PREV:
797.4		LOW:
795.0		BID:
580.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Sep 26797.7805.3795.0796.273.6K
28 Sep 26801.1801.5796.3797.45.2K
25 Sep 26801.1803.5800.1801.63.0K
24 Sep 26796.8802.5794.5796.54.2K
23 Sep 26807.5807.8801.5801.722.3K
22 Sep 26807.1808.2804.8806.12.6K
21 Sep 26798.1803.4797.6803.011.0K
18 Sep 26796.6796.7791.0792.22.5K
17 Sep 26790.2794.4789.8792.5888
16 Sep 26789.6791.2789.1790.93.4K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:27.40 
EPS Ratio:28.51 

TECHNICAL INDICATORS

MA5:798.680.3%
MA10:797.810.2%
MA20:796.730.1%
MA50:794.030.3%
MA100:784.071.5%
MA200:747.706.5%
STO9:25.00
STO14:42.58
RSI14:53.14
WPR14:-52.66
MTM14:6.00
ROC14:0.01 
ATR:7.47 
Week High:808.201.5%
Week Low:794.500.2%
Month High:808.201.5%
Month Low:784.106.5%
Year High:811.601.9%
Year Low:657.8021.0%