iShares VII PLC - iShares MSCI UK Small Cap ETF GBP Acc (CSUKS.SW)
Swiss - Swiss Delayed price. Currency in GBP
Add to watchlist
As of 03:53PM CEST. Market open.
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 222.95 | 222.95 | 222.95 | 222.95 | 222.95 | - |
| 02 July 2024 | 223.55 | 223.55 | 223.55 | 223.55 | 223.55 | - |
| 01 July 2024 | 223.55 | 223.55 | 223.55 | 223.55 | 223.55 | - |
| 28 June 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 224.15 | - |
| 27 June 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 224.15 | - |
| 26 June 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | - |
| 25 June 2024 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | - |
| 24 June 2024 | 226.75 | 226.75 | 226.75 | 226.75 | 226.75 | - |
| 21 June 2024 | 225.75 | 225.75 | 225.75 | 225.75 | 225.75 | - |
| 20 June 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 19 June 2024 | 226.00 | 226.00 | 225.75 | 226.00 | 226.00 | 247 |
| 18 June 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
| 17 June 2024 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | - |
| 14 June 2024 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | - |
| 13 June 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
| 12 June 2024 | 227.25 | 227.25 | 227.25 | 227.25 | 227.25 | - |
| 11 June 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | - |
| 10 June 2024 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | - |
| 07 June 2024 | 228.35 | 228.35 | 228.35 | 228.35 | 228.35 | - |
| 06 June 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 05 June 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 5 |
| 04 June 2024 | 231.05 | 231.05 | 231.05 | 231.05 | 231.05 | - |
| 03 June 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - |
| 31 May 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - |
| 30 May 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - |
| 29 May 2024 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | - |
| 28 May 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | 10 |
| 27 May 2024 | 231.75 | 231.75 | 231.00 | 231.30 | 231.30 | 394 |
| 24 May 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | - |
| 23 May 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | 22 |
| 22 May 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | 15 |
| 21 May 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | - |
| 17 May 2024 | 229.85 | 229.85 | 229.85 | 229.85 | 229.85 | - |
| 16 May 2024 | 229.75 | 229.75 | 229.75 | 229.75 | 229.75 | 223 |
| 15 May 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | 40 |
| 14 May 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 8 |
| 13 May 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - |
| 10 May 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - |
| 08 May 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 187 |
| 07 May 2024 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | - |
| 06 May 2024 | 222.20 | 222.45 | 222.20 | 222.45 | 222.45 | 663 |
| 03 May 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | - |
| 02 May 2024 | 220.25 | 220.25 | 220.25 | 220.25 | 220.25 | 8 |
| 30 Apr 2024 | 218.55 | 218.55 | 218.55 | 218.55 | 218.55 | - |
| 29 Apr 2024 | 218.00 | 218.55 | 218.00 | 218.55 | 218.55 | 20 |
| 26 Apr 2024 | 216.25 | 216.25 | 216.25 | 216.25 | 216.25 | - |
| 25 Apr 2024 | 215.25 | 215.25 | 215.25 | 215.25 | 215.25 | - |
| 24 Apr 2024 | 216.45 | 216.45 | 216.45 | 216.45 | 216.45 | - |
| 23 Apr 2024 | 217.15 | 217.15 | 217.15 | 217.15 | 217.15 | - |
| 22 Apr 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
| 19 Apr 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | - |
| 18 Apr 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | - |
| 17 Apr 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | - |
| 16 Apr 2024 | 213.45 | 213.45 | 213.45 | 213.45 | 213.45 | - |
| 15 Apr 2024 | 217.95 | 217.95 | 217.95 | 217.95 | 217.95 | - |
| 12 Apr 2024 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | - |
| 11 Apr 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 187 |
| 10 Apr 2024 | 218.15 | 218.15 | 218.15 | 218.15 | 218.15 | 221 |
| 09 Apr 2024 | 218.45 | 218.45 | 218.45 | 218.45 | 218.45 | - |
| 08 Apr 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - |
| 05 Apr 2024 | 218.15 | 218.15 | 218.15 | 218.15 | 218.15 | - |
| 04 Apr 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | 4 |
| 03 Apr 2024 | 217.15 | 217.15 | 217.15 | 217.15 | 217.15 | 3 |
| 02 Apr 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | 25 |
| 28 Mar 2024 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | - |
| 27 Mar 2024 | 218.45 | 218.45 | 218.45 | 218.45 | 218.45 | - |
| 26 Mar 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | - |
| 25 Mar 2024 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | 30 |
| 22 Mar 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| 21 Mar 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| 20 Mar 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| 19 Mar 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| 18 Mar 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 15 Mar 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 14 Mar 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 13 Mar 2024 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 100 |
| 12 Mar 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| 11 Mar 2024 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | - |
| 08 Mar 2024 | 213.15 | 213.15 | 213.15 | 213.15 | 213.15 | 25 |
| 07 Mar 2024 | 213.75 | 213.75 | 213.55 | 213.55 | 213.55 | 69 |
| 06 Mar 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 158 |
| 05 Mar 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | - |
| 04 Mar 2024 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 291 |
| 01 Mar 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | - |
| 29 Feb 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | - |
| 28 Feb 2024 | 207.45 | 207.45 | 207.45 | 207.45 | 207.45 | 21 |
| 27 Feb 2024 | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | - |
| 26 Feb 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | - |
| 23 Feb 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 70 |
| 22 Feb 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 245 |
| 21 Feb 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | - |
| 20 Feb 2024 | 210.75 | 210.75 | 210.75 | 210.75 | 210.75 | 14 |
| 19 Feb 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | - |
| 16 Feb 2024 | 210.75 | 210.75 | 210.75 | 210.75 | 210.75 | - |
| 15 Feb 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
| 14 Feb 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | 30 |
| 13 Feb 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | 8 |
| 12 Feb 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | - |
| 09 Feb 2024 | 208.95 | 208.95 | 208.95 | 208.95 | 208.95 | - |
| 08 Feb 2024 | 208.95 | 208.95 | 208.95 | 208.95 | 208.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.