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

27 Feb 2026

LAST: 52,640	CHANGE: 30.00	OPEN: 52,710	HIGH: 52,710	ASK: 0	VOLUME: 653
LAST: 52,640	CHG(%): 0.06	PREV: 52,670	LOW: 52,520	BID: 28,600

Period:

Date	Open	High	Low	Close	Volume
27 Feb 26	52,710	52,710	52,520	52,640	653
26 Feb 26	52,820	52,950	52,570	52,670	205
25 Feb 26	52,530	52,800	52,530	52,755	1.2K
24 Feb 26	52,320	52,380	52,299	52,360	100
23 Feb 26	52,370	52,710	52,130	52,230	880
20 Feb 26	52,760	52,780	52,440	52,640	557
19 Feb 26	52,590	52,730	52,350	52,605	11.1K
18 Feb 26	52,220	52,520	52,090	52,515	8.3K
17 Feb 26	51,860	52,150	51,630	52,070	1.7K
16 Feb 26	51,780	51,890	51,630	51,690	7.4K

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:

52,640