Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

ISHARES IV PLC ISHS MSCI USA SRI UCITS ETF USD ACC Historic Prices

 
     
Date Open High Low Close Volume
Oct 16, 2019 7.88 7.88 7.86 7.87 34,107
Oct 15, 2019 7.86 7.89 7.85 7.89 7,677
Oct 14, 2019 7.84 7.85 7.82 7.84 25,128
Oct 11, 2019 7.86 7.89 7.84 7.89 111,336
Oct 10, 2019 7.71 7.77 7.71 7.79 10,485
Oct 9, 2019 7.67 7.72 7.67 7.69 72,668
Oct 8, 2019 7.77 7.77 7.68 7.66 49,017
Oct 7, 2019 7.76 7.78 7.74 7.78 65,872
Oct 4, 2019 7.70 7.75 7.64 7.74 69,190
Oct 3, 2019 7.62 7.68 7.61 7.66 136,345
Oct 2, 2019 7.72 7.73 7.62 7.62 62,203
Oct 1, 2019 7.89 7.90 7.82 7.83 140,113
Sep 30, 2019 7.87 7.87 7.86 7.87 108,202
Sep 27, 2019 7.90 7.91 7.86 7.89 55,162
Sep 26, 2019 7.88 7.90 7.85 7.85 14,763
Sep 25, 2019 7.84 7.86 7.80 7.84 119,543
Sep 24, 2019 7.92 7.92 7.89 7.89 256,096
Sep 23, 2019 7.86 7.89 7.85 7.89 10,305
Sep 20, 2019 7.94 7.94 7.93 7.92 11,235
Sep 19, 2019 7.91 7.96 7.90 7.94 17,877
Sep 18, 2019 7.89 7.89 7.88 7.88 18,216
Sep 17, 2019 7.88 7.90 7.87 7.89 224,328
Sep 16, 2019 7.88 7.89 7.87 7.89 26,918
Sep 13, 2019 7.93 7.94 7.91 7.92 119,137
Sep 12, 2019 7.89 7.93 7.88 7.90 28,774
Sep 11, 2019 7.83 7.84 7.82 7.83 53,536
Sep 10, 2019 7.85 7.85 7.78 7.78 46,220
Sep 9, 2019 7.90 7.91 7.87 7.86 355,915
Sep 6, 2019 7.87 7.90 7.85 7.88 26,557
Sep 5, 2019 7.85 7.88 7.84 7.87 34,019
Sep 4, 2019 7.78 7.78 7.75 7.78 196,656
Sep 3, 2019 7.72 7.74 7.69 7.70 61,714
Sep 2, 2019 7.74 7.76 7.73 7.73 76,313
Aug 30, 2019 7.75 7.82 7.74 7.73 357,281
Aug 29, 2019 7.74 7.75 7.73 7.75 23,818
Aug 28, 2019 7.60 7.63 7.60 7.65 85,161
Aug 27, 2019 7.63 7.65 7.62 7.65 173,955
Aug 26, 2019 7.76 0.00 0.00 7.63 0
Aug 22, 2019 7.75 7.78 7.68 7.69 34,029
Aug 21, 2019 7.70 7.75 7.70 7.75 37,180
Aug 20, 2019 7.74 7.74 7.71 7.73 261,034
Aug 19, 2019 7.70 7.72 7.69 7.72 139,357
Aug 16, 2019 7.58 7.64 7.58 7.64 256,531
Aug 15, 2019 7.53 7.54 7.47 7.50 58,139
Aug 14, 2019 7.72 7.77 7.56 7.56 450,934
Aug 13, 2019 7.61 7.77 7.59 7.64 25,343
Aug 12, 2019 7.71 0.00 7.63 7.64 76,897
Aug 9, 2019 7.71 7.75 7.67 7.65 45,425
Aug 8, 2019 7.63 7.69 7.60 7.68 106,663
Aug 7, 2019 7.59 7.60 7.45 7.52 56,974
Showing 1 to 50 of 260