LSE, CUS1 End of Day and Historical Share Prices [Ishrs MSCI USA Small Cap ETF USD [Acc]]

26 Feb 2026

LAST: 47,417	CHANGE: 387.50	OPEN: 47,385	HIGH: 47,417	ASK: 0	VOLUME: 224
LAST: 47,417	CHG(%): 0.82	PREV: 47,030	LOW: 47,075	BID: 40,629

Period:

Date	Open	High	Low	Close	Volume
26 Feb 26	47,385	47,417	47,075	47,417	224
25 Feb 26	47,345	47,578	46,985	47,030	100
24 Feb 26	47,115	47,205	46,815	46,925	137
23 Feb 26	47,185	47,375	46,538	46,640	162
20 Feb 26	47,475	47,505	47,125	47,125	100
19 Feb 26	47,135	47,254	47,009	47,243	346
18 Feb 26	46,850	47,419	46,755	47,330	500
17 Feb 26	46,610	47,090	46,538	46,855	100
16 Feb 26	46,745	46,750	46,465	46,535	375
13 Feb 26	46,025	46,745	46,025	46,745	135

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:

47,417