Ishr Msci Us Sc (CUSS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 522.46 | 9.17 | 1.79 | 517.97 | 523.415 | 515.57 | 8640 |
| 1721665800 | 513.29 | 3.1 | 0.61 | 512.45 | 516.025 | 508.75 | 6061 |
| 1721406600 | 510.19 | -11.6 | -2.22 | 513.13 | 516.57 | 509.52 | 692 |
| 1721320200 | 521.79499 | -3.73 | -0.71 | 521.5 | 528.635 | 519.115 | 2691 |
| 1721233800 | 525.52 | 1.52 | 0.29 | 527.12 | 532.02 | 522.97 | 2391 |
| 1721147400 | 523.995 | 9.19 | 1.78 | 517.11 | 524.80499 | 515.375 | 4869 |
| 1721061000 | 514.80999 | 5.19 | 1.02 | 512.27 | 515.93499 | 509.3 | 456 |
| 1720801800 | 509.62 | 7.63 | 1.52 | 506.08 | 511.32 | 504.74 | 653 |
| 1720715400 | 501.99 | 17.85 | 3.69 | 487.5 | 503.18 | 445.595 | 258 |
| 1720629000 | 484.14 | 2.32 | 0.48 | 483.37 | 486.45 | 482.725 | 6013 |
| 1720542600 | 481.815 | -4.11 | -0.84 | 486.13 | 487.215 | 481.27 | 497 |
| 1720456200 | 485.92 | 3.03 | 0.63 | 482.24 | 490.22 | 482.24 | 754 |
| 1720197000 | 482.89 | -3.73 | -0.77 | 486.01 | 488.47 | 481.265 | 387 |
| 1720110600 | 486.615 | -0.01 | -0.00 | 486.42 | 488.045 | 486.09 | 270 |
| 1720024200 | 486.625 | 1.5 | 0.31 | 485.65 | 489.625 | 484.795 | 1120 |
| 1719937800 | 485.13 | 1.05 | 0.22 | 482.86 | 486.945 | 481.26 | 362 |
| 1719851400 | 484.08 | -5.42 | -1.11 | 490.53 | 491.665 | 483.62 | 617 |
| 1719592200 | 489.5 | 6.29 | 1.30 | 488.3 | 492.645 | 487.515 | 373 |
| 1719505800 | 483.21 | 0.48 | 0.10 | 483.68 | 485.85 | 482.655 | 343 |
| 1719419400 | 482.73 | -1.4 | -0.29 | 484.87 | 485.545 | 480.74 | 2186 |
| 1719333000 | 484.13 | -7.76 | -1.58 | 487.95 | 489.085 | 483.96 | 414 |
| 1719246600 | 491.89 | 8.13 | 1.68 | 486.4 | 491.89 | 485.885 | 1914 |
| 1718987400 | 483.765 | -0.76 | -0.16 | 483.16 | 485.165 | 480.665 | 568 |
| 1718901000 | 484.525 | 1.16 | 0.24 | 484.86 | 486.265 | 482.255 | 2084 |
| 1718814600 | 483.36 | -1.78 | -0.37 | 484.35 | 484.665 | 482.43 | 1445 |
| 1718728200 | 485.14 | 5.49 | 1.14 | 483.42 | 486.695 | 482.91 | 208 |
| 1718641800 | 479.65 | -0.52 | -0.11 | 480.39 | 481.38 | 478.225 | 497 |
| 1718382600 | 480.17 | -5.93 | -1.22 | 484.89 | 485.625 | 478.165 | 172 |
| 1718296200 | 486.1 | -11.44 | -2.30 | 494.86 | 499.69 | 449.1 | 605 |
| 1718209800 | 497.54 | 14.56 | 3.01 | 488.95 | 501.455 | 445.025 | 792 |
| 1718123400 | 482.98 | -2.22 | -0.46 | 485 | 485.975 | 480.545 | 1805 |
| 1718037000 | 485.195 | -1.82 | -0.37 | 483.62 | 485.795 | 480.615 | 286 |
| 1717777800 | 487.01 | -5.57 | -1.13 | 492.56 | 493.405 | 445.95 | 615 |
| 1717691400 | 492.575 | 0.03 | 0.01 | 494.1 | 494.375 | 490.805 | 2611 |
| 1717605000 | 492.54 | 3.95 | 0.81 | 488.98 | 492.54 | 487.15 | 54505 |
| 1717518600 | 488.59 | -7.48 | -1.51 | 490.51 | 492.965 | 488.59 | 2028 |
| 1717432200 | 496.07 | 3.59 | 0.73 | 499.27 | 503.39 | 494.455 | 3133 |
| 1717173000 | 492.48 | -0.94 | -0.19 | 490.49 | 498.335 | 489.64 | 477 |
| 1717086600 | 493.415 | 4.59 | 0.94 | 486.7 | 494.02 | 455.83 | 1262 |
| 1717000200 | 488.825 | -7.33 | -1.48 | 491.59 | 491.84 | 486.93 | 297 |
| 1716913800 | 496.15 | -0.77 | -0.15 | 497.7 | 500.6 | 495.545 | 169 |
| 1716568200 | 496.92 | 1.48 | 0.30 | 492.37 | 496.93 | 492.37 | 447 |
| 1716481800 | 495.445 | -6.37 | -1.27 | 500.93 | 503.02 | 494.795 | 1451 |
| 1716395400 | 501.81 | -1.37 | -0.27 | 502.19 | 503.83 | 500.38 | 474 |
| 1716309000 | 503.18 | -2.77 | -0.55 | 503.34 | 504.07 | 500.685 | 1700 |
| 1716222600 | 505.95 | 3.36 | 0.67 | 504.29 | 506.08 | 501.775 | 1564 |
| 1715963400 | 502.59 | -3.44 | -0.68 | 504.5 | 505.365 | 502.59 | 3229 |
| 1715877000 | 506.03 | -1.89 | -0.37 | 505.89 | 506.56 | 505.35 | 211 |
| 1715790600 | 507.92 | 3.93 | 0.78 | 505.39 | 512.14 | 465.235 | 1009 |
| 1715704200 | 503.99 | 3.14 | 0.63 | 499.8 | 506.895 | 496.97 | 866 |
| 1715617800 | 500.85 | 3.24 | 0.65 | 500.25 | 503.295 | 499.71 | 251 |
| 1715358600 | 497.61 | -0.49 | -0.10 | 501.2 | 503.13 | 497.125 | 1637 |
| 1715272200 | 498.095 | 3.24 | 0.65 | 494.24 | 498.845 | 492.39 | 1969 |
| 1715185800 | 494.86 | -4.39 | -0.88 | 496.36 | 496.36 | 491.685 | 1207 |
| 1715099400 | 499.25 | 9.78 | 2.00 | 498.9 | 499.615 | 495.365 | 2366 |
| 1714753800 | 489.47 | 7.29 | 1.51 | 484.43 | 495.735 | 453.245 | 430 |
| 1714667400 | 482.18 | 5.01 | 1.05 | 483.5 | 484.645 | 477.995 | 240 |
| 1714581000 | 477.175 | -4.88 | -1.01 | 478 | 480.66 | 476.015 | 218 |
| 1714494600 | 482.055 | -4.72 | -0.97 | 481.76 | 485.615 | 480.685 | 1720 |
| 1714408200 | 486.77 | 2.17 | 0.45 | 484.8 | 488.74 | 484.065 | 354 |
| 1714149000 | 484.595 | 6.73 | 1.41 | 483.64 | 486.415 | 479.96 | 220 |
| 1714062600 | 477.87 | -5.44 | -1.13 | 483.8 | 484.06 | 474.6 | 305 |
| 1713976200 | 483.31 | -3.18 | -0.65 | 484.51 | 486.555 | 481.57 | 1021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
