LSE, CU1 End of Day and Historical Share Prices [Ishrs MSCI USA Ucits ETF USD [Acc]]

28 Apr 2026

LAST: 54,470	CHANGE: 70.00	OPEN: 54,770	HIGH: 54,860	ASK: 0	VOLUME: 1.7K
LAST: 54,470	CHG(%): 0.13	PREV: 54,540	LOW: 54,470	BID: 28,600

Period:

Date	Open	High	Low	Close	Volume
28 Apr 26	54,770	54,860	54,470	54,470	1.7K
27 Apr 26	54,600	54,640	54,505	54,540	850
24 Apr 26	54,670	54,804	54,480	54,640	1.6K
23 Apr 26	54,490	54,700	54,333	54,700	1.1K
22 Apr 26	54,380	54,540	54,260	54,535	359
21 Apr 26	54,510	54,630	54,270	54,270	1.2K
20 Apr 26	54,240	54,400	54,170	54,215	1.5K
17 Apr 26	53,870	54,360	53,870	54,350	241
16 Apr 26	53,590	53,750	53,530	53,750	142
15 Apr 26	53,050	53,270	53,035	53,230	925

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

Add to Watchlist

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

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

54,470