iShares MSCI USA UCITS ETF (PK) (ISMCF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719350640 | 556.98 | 0 | 0.00 | 556.98 | 556.98 | 556.98 | 0 |
| 1719264240 | 556.98 | 0 | 0.00 | 556.98 | 556.98 | 556.98 | 0 |
| 1719005040 | 556.98 | 0 | 0.00 | 556.98 | 556.98 | 556.98 | 0 |
| 1718918640 | 556.98 | 1.98 | 0.36 | 556.98 | 556.98 | 556.98 | 64 |
| 1718746140 | 554.9974 | 20.15 | 3.77 | 554.6026 | 554.9974 | 554.6026 | 8 |
| 1718659800 | 534.85 | 0 | 0.00 | 534.85 | 534.85 | 534.85 | 0 |
| 1718400600 | 534.85 | 0 | 0.00 | 534.85 | 534.85 | 534.85 | 0 |
| 1718314200 | 534.85 | 0 | 0.00 | 534.85 | 534.85 | 534.85 | 0 |
| 1718227800 | 534.85 | 0 | 0.00 | 534.85 | 534.85 | 534.85 | 0 |
| 1718141400 | 534.85 | 0 | 0.00 | 534.85 | 534.85 | 534.85 | 0 |
| 1718055000 | 534.85 | 0 | 0.00 | 534.85 | 534.85 | 534.85 | 0 |
| 1717795800 | 534.85 | 0 | 0.00 | 534.85 | 534.85 | 534.85 | 148 |
| 1717709400 | 534.85 | -3.61 | -0.67 | 534.85 | 534.85 | 534.85 | 139 |
| 1717622460 | 538.4591 | 3.61 | 0.67 | 538.4591 | 538.4591 | 538.4591 | 93 |
| 1717536540 | 534.85 | 0 | 0.00 | 534.85 | 534.85 | 534.85 | 0 |
| 1717450140 | 534.85 | 5.85 | 1.11 | 534.85 | 534.85 | 534.85 | 91 |
| 1717190940 | 529 | -3.98 | -0.75 | 529 | 529 | 529 | 87 |
| 1717104420 | 532.9835 | 0 | 0.00 | 532.9835 | 532.9835 | 532.9835 | 0 |
| 1717018020 | 532.9835 | -7.39 | -1.37 | 532.9835 | 532.9835 | 532.9835 | 69 |
| 1716931740 | 540.3701 | 2.89 | 0.54 | 540.3701 | 540.3701 | 540.3701 | 51 |
| 1716585840 | 537.4787 | -1.71 | -0.32 | 536.4782 | 537.4787 | 536.4782 | 279 |
| 1716499740 | 539.18949 | -0.6 | -0.11 | 538.9494 | 539.18949 | 538.41909 | 101 |
| 1716412800 | 539.7898 | 0.83 | 0.15 | 539.7598 | 539.7898 | 539 | 183 |
| 1716326940 | 538.95939 | -0.89 | -0.16 | 538.159 | 538.95939 | 538.159 | 255 |
| 1716240540 | 539.84979 | 0 | 0.00 | 539.84979 | 539.84979 | 539.84979 | 0 |
| 1715981340 | 539.84979 | 0 | 0.00 | 539.84979 | 539.84979 | 539.84979 | 0 |
| 1715894940 | 539.84979 | 3.27 | 0.61 | 539.4897 | 539.84979 | 539.4897 | 91 |
| 1715808000 | 536.5782 | 6.74 | 1.27 | 535.3976 | 536.5782 | 533.933 | 255 |
| 1715722140 | 529.8348 | -1.38 | -0.26 | 529.8348 | 529.8348 | 528.6856 | 245 |
| 1715635200 | 531.2155 | 0.97 | 0.18 | 531.2155 | 531.2155 | 531.2055 | 289 |
| 1715376000 | 530.245 | 2.44 | 0.46 | 530.245 | 530.245 | 530.245 | 155 |
| 1715289720 | 527.8038 | 1.79 | 0.34 | 525.7628 | 527.8038 | 525.7628 | 161 |
| 1715203200 | 526.01289 | 0.29 | 0.06 | 526.01289 | 526.01289 | 526.01289 | 32 |
| 1715117340 | 525.7228 | 5.72 | 1.10 | 526.22299 | 526.22299 | 525.7228 | 144 |
| 1715030940 | 520 | 0 | 0.00 | 520 | 520 | 520 | 0 |
| 1714771740 | 520 | 10.37 | 2.03 | 518.0489 | 520 | 518.0489 | 49 |
| 1714685340 | 509.6347 | 0.04 | 0.01 | 508.6743 | 509.6347 | 508.6743 | 198 |
| 1714598400 | 509.5947 | -6.81 | -1.32 | 509.5947 | 509.5947 | 509.5947 | 39 |
| 1714512600 | 516.4081 | -0.83 | -0.16 | 516.4081 | 516.6983 | 506.85 | 381 |
| 1714425720 | 517.24 | 0.45 | 0.09 | 517.24 | 517.24 | 517.24 | 9 |
| 1714166580 | 516.7883 | 2 | 0.39 | 515.4677 | 516.7883 | 515.4677 | 290 |
| 1714080420 | 514.78729 | 0 | 0.00 | 514.78729 | 514.78729 | 514.78729 | 0 |
| 1713994020 | 514.78729 | 5 | 0.98 | 514.78729 | 514.78729 | 514.4271 | 146 |
| 1713907740 | 509.7848 | 3.11 | 0.61 | 509.7848 | 509.7848 | 509.7848 | 49 |
| 1713821340 | 506.67 | 0.3 | 0.06 | 504.9624 | 506.67 | 504.3421 | 68 |
| 1713561900 | 506.3731 | -3.54 | -0.69 | 507.1635 | 507.1635 | 506.3731 | 257 |
| 1713475500 | 509.9149 | -3.87 | -0.75 | 509.9149 | 509.9149 | 509.9149 | 26 |
| 1713389100 | 513.7868 | 1.77 | 0.35 | 513.7568 | 513.7868 | 513.7568 | 57 |
| 1713302940 | 512.0159 | -7.77 | -1.50 | 511.5957 | 512.0159 | 511.5957 | 275 |
| 1713216000 | 519.7898 | -2.73 | -0.52 | 523.3816 | 523.3816 | 519.7898 | 7393 |
| 1712957160 | 522.5212 | 0.03 | 0.01 | 522.5212 | 522.5212 | 522.5212 | 52 |
| 1712870760 | 522.4887 | -5.28 | -1.00 | 522.4887 | 522.4887 | 522.4887 | 8 |
| 1712784540 | 527.76379 | 0 | 0.00 | 527.76379 | 527.76379 | 527.76379 | 0 |
| 1712698140 | 527.76379 | -0.03 | -0.01 | 527.76379 | 527.76379 | 527.76379 | 8 |
| 1712611200 | 527.7961 | 2.78 | 0.53 | 527.7961 | 527.7961 | 527.7961 | 9 |
| 1712352000 | 525.01239 | -4.61 | -0.87 | 525.01239 | 525.01239 | 525.01239 | 5 |
| 1712265900 | 529.62 | 0 | 0.00 | 529.62 | 529.62 | 529.62 | 0 |
| 1712179500 | 529.62 | 4.22 | 0.80 | 528.4657 | 529.62 | 528.4657 | 28 |
| 1712092980 | 525.4026 | -7.27 | -1.37 | 525.7228 | 525.7228 | 525.4026 | 912 |
| 1712006400 | 532.6763 | 0 | 0.00 | 532.6763 | 532.6763 | 532.6763 | 0 |
| 1711660800 | 532.6763 | 1.89 | 0.36 | 532.6763 | 532.6763 | 532.6763 | 123 |
| 1711574580 | 530.7853 | 1.99 | 0.38 | 530.6352 | 530.7853 | 530.6352 | 51 |
| 1711488540 | 528.79999 | -0.85 | -0.16 | 530.3551 | 530.3551 | 528.79999 | 71 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
