LSE, CU1 End of Day and Historical Share Prices [iShares MSCI USA UCITS ETF USD (Acc)]

02 Dec 2025

LAST: 53,320	CHANGE: 90.00	OPEN: 53,150	HIGH: 53,550	ASK: 0	VOLUME: 675
LAST: 53,320	CHG(%): 0.17	PREV: 53,230	LOW: 53,150	BID: 28,600

Period:

Date	Open	High	Low	Close	Volume
02 Dec 25	53,150	53,550	53,150	53,320	675
01 Dec 25	53,170	53,230	53,020	53,230	273
28 Nov 25	53,310	53,330	53,210	53,330	538
27 Nov 25	53,100	53,160	53,020	53,020	2.7K
26 Nov 25	53,150	53,220	52,930	53,160	2.7K
25 Nov 25	52,630	52,690	52,370	52,560	265
24 Nov 25	52,280	52,685	52,130	52,685	100
21 Nov 25	51,590	51,840	51,590	51,690	5.3K
20 Nov 25	52,910	53,190	52,700	52,740	4.4K
19 Nov 25	52,130	52,540	51,980	52,335	1.4K

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:

53,320