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

23 Apr 2026

LAST: 54,700	CHANGE: 165.00	OPEN: 54,490	HIGH: 54,700	ASK: 0	VOLUME: 1.1K
LAST: 54,700	CHG(%): 0.30	PREV: 54,535	LOW: 54,333	BID: 28,600

Period:

Date	Open	High	Low	Close	Volume
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
14 Apr 26	52,610	52,890	52,474	52,890	3.1K
13 Apr 26	52,090	52,370	52,030	52,360	1.1K
10 Apr 26	52,450	52,500	52,330	52,390	2.7K

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:

54,700