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

28 Nov 2025

LAST: 53,330	CHANGE: 310.00	OPEN: 53,310	HIGH: 53,330	ASK: 0	VOLUME: 538
LAST: 53,330	CHG(%): 0.58	PREV: 53,020	LOW: 53,210	BID: 28,600

Period:

Date	Open	High	Low	Close	Volume
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
18 Nov 25	52,070	52,230	51,640	52,070	1.2K
17 Nov 25	53,090	53,130	52,580	52,650	299

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:

53,330