Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote USD

iShares VII PLC - iShares MSCI USA UCITS ETF USD (Acc) (CSUS.SW)

578.00
-2.70
(-0.46%)
At close: 5:35:00 PM GMT+2
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 2025574.90578.00574.90578.00578.001,759
May 5, 2025579.10580.70579.10580.70580.70544
May 2, 2025577.90580.80577.90580.80580.801,266
Apr 30, 2025568.70568.80561.10564.00564.002,464
Apr 29, 2025567.20568.30566.90566.90566.90716
Apr 28, 2025565.40568.40564.00564.00564.001,444
Apr 25, 2025565.50565.50560.00560.80560.801,309
Apr 24, 2025546.60558.00546.60558.00558.002,413
Apr 23, 2025550.70557.20550.70553.50553.50560
Apr 22, 2025534.40538.70533.30538.70538.70260
Apr 17, 2025545.00545.00541.30542.50542.50393
Apr 16, 2025545.60547.30544.20547.00547.00106
Apr 15, 2025552.90555.30552.90555.30555.301,008
Apr 14, 2025554.30555.00553.20554.30554.3044
Apr 11, 2025543.70543.70537.20540.90540.903,107
Apr 10, 2025556.40556.40539.10539.10539.10569
Apr 9, 2025513.20513.40510.30510.30510.30254
Apr 8, 2025524.20537.40524.20537.40537.40614
Apr 7, 2025494.05533.20494.05511.30511.302,298
Apr 4, 2025549.40549.80529.50533.20533.205,934
Apr 3, 2025558.80561.50556.60557.00557.001,625
Apr 2, 2025575.70576.90574.40576.90576.90616
Apr 1, 2025572.50575.30568.60575.30575.301,828
Mar 31, 2025566.60567.00565.20565.20565.2081
Mar 28, 2025580.60581.20579.00579.00579.00827
Mar 27, 2025584.10585.20583.10584.90584.901,132
Mar 26, 2025591.90591.90587.20587.20587.201,372
Mar 25, 2025590.00592.80590.00590.90590.90215
Mar 24, 2025585.10589.80585.10589.60589.60750
Mar 21, 2025578.50578.50574.40577.60577.60365
Mar 20, 2025583.60583.60577.60581.20581.202,643
Mar 19, 2025575.90578.80575.90577.30577.301,044
Mar 18, 2025579.90580.10574.00574.50574.50755
Mar 17, 2025573.20578.20573.20578.20578.20988
Mar 14, 2025568.10572.60568.10572.60572.60416
Mar 13, 2025569.20572.20566.50567.30567.301,872
Mar 12, 2025571.80575.70570.40570.40570.40949
Mar 11, 2025575.40576.50570.10571.60571.60881
Mar 10, 2025586.80586.80576.90577.40577.403,117
Mar 7, 2025588.90588.90579.90581.80581.805,789
Mar 6, 2025594.80595.10589.10593.70593.702,473
Mar 5, 2025595.60597.20590.80591.30591.301,525
Mar 4, 2025599.80600.60587.00587.00587.003,644
Mar 3, 2025610.80612.40607.70608.50608.502,791
Feb 28, 2025601.80603.20600.30603.20603.202,627
Feb 27, 2025612.80614.20611.00611.00611.001,178
Feb 26, 2025612.20619.10612.20619.10619.10640
Feb 25, 2025611.70613.40606.90606.90606.902,330
Feb 24, 2025618.60619.50614.10614.50614.50482
Feb 21, 2025627.90627.90623.80623.80623.80294
Feb 20, 2025628.40629.10624.70624.70624.70663
Feb 19, 2025629.40629.40627.10628.70628.70133
Feb 18, 2025629.50629.50628.40628.40628.40189
Feb 17, 2025628.50628.50628.50628.50628.502
Feb 14, 2025628.40628.40626.50627.60627.60147
Feb 13, 2025621.30625.10621.30625.10625.10223
Feb 12, 2025618.40619.70618.30618.30618.303,036
Feb 11, 2025620.50622.60620.50622.60622.60603
Feb 10, 2025620.30621.40620.30621.40621.40775
Feb 7, 2025623.90624.60621.20621.20621.201,287
Feb 6, 2025622.60623.30622.20622.20622.20386
Feb 5, 2025616.60618.80615.50618.80618.801,954
Feb 4, 2025615.00619.90615.00619.90619.901,040
Feb 3, 2025609.20616.50609.00616.50616.503,358
Jan 31, 2025625.90626.10625.30626.10626.10327
Jan 30, 2025622.40623.70621.00623.70623.702,137
Jan 29, 2025622.50622.50620.40620.70620.70618
Jan 28, 2025617.60618.60614.70618.60618.60955
Jan 27, 2025615.10616.80609.70614.80614.80684
Jan 24, 2025626.50626.70626.50626.70626.7067
Jan 23, 2025625.50625.50625.50625.50625.5075
Jan 22, 2025623.90625.10623.90625.10625.10213
Jan 21, 2025617.30617.30617.30617.30617.30126
Jan 20, 2025615.50617.20614.50617.20617.20652
Jan 17, 2025610.00615.10610.00615.10615.101,776
Jan 16, 2025612.70612.70610.80610.80610.806
Jan 15, 2025598.90608.10598.70608.10608.101,045
Jan 14, 2025600.10600.40597.50597.50597.50788
Jan 13, 2025594.50594.50593.00593.30593.3060
Jan 10, 2025600.00600.30595.40596.10596.10554
Jan 9, 2025603.60609.20603.60609.20609.2082
Jan 8, 2025605.70605.70603.20603.30603.30450
Jan 7, 2025612.50613.00608.60608.60608.60196
Jan 6, 2025609.60616.20609.60616.20616.203,028
Jan 3, 2025602.50606.70602.20606.70606.70399
Dec 30, 2024609.80609.80601.40603.90603.901,139
Dec 27, 2024615.70616.80610.60610.60610.60537
Dec 23, 2024609.60609.80606.40607.20607.20345
Dec 20, 2024599.20610.20595.70610.20610.20711
Dec 19, 2024602.50605.30602.50604.60604.60196
Dec 18, 2024620.60621.10619.90619.90619.90776
Dec 17, 2024620.80620.80619.70619.70619.701,184
Dec 16, 2024620.30622.40620.30622.40622.401,138
Dec 13, 2024621.50622.40619.00620.00620.002,264
Dec 12, 2024622.80622.80622.20622.20622.20179
Dec 11, 2024621.20622.40621.20622.30622.30353
Dec 10, 2024620.40620.80620.40620.70620.7046
Dec 9, 2024623.90623.90622.40622.60622.60801
Dec 6, 2024622.70624.70622.70624.70624.70368
Dec 5, 2024624.00624.00624.00624.00624.0075
Dec 4, 2024620.80622.00620.70621.70621.701,456
Dec 3, 2024619.30619.30618.50618.80618.80398
Dec 2, 2024616.80618.00616.50617.90617.90712
Nov 29, 2024615.90617.60615.90617.60617.60388
Nov 28, 2024615.00616.10615.00615.50615.50146
Nov 27, 2024616.10616.10614.00614.40614.404,357
Nov 26, 2024612.60615.30612.60615.30615.301,688
Nov 25, 2024614.10616.30613.90614.10614.103,845
Nov 22, 2024609.70610.30608.20609.80609.802,461
Nov 21, 2024604.50608.70603.50603.50603.501,970
Nov 20, 2024606.70606.70600.20600.20600.201,743
Nov 19, 2024603.60603.60596.80603.40603.409,968
Nov 18, 2024601.00603.50599.50603.50603.50610
Nov 15, 2024604.20605.90600.30601.00601.002,999
Nov 14, 2024612.10612.80611.80612.20612.203,915
Nov 13, 2024610.10613.20610.10613.20613.20536
Nov 12, 2024613.10613.40612.80612.80612.80329
Nov 11, 2024614.80614.80613.10614.00614.00999
Nov 8, 2024609.90611.10609.40611.00611.00494
Nov 7, 2024605.50608.60605.50608.10608.103,821
Nov 6, 2024601.10603.80599.30602.40602.402,445
Nov 5, 2024583.30583.30583.10583.10583.10526
Nov 4, 2024585.20585.20583.40583.40583.40401
Nov 1, 2024583.00588.20582.70588.20588.201,231
Oct 31, 2024588.40588.40588.40588.40588.4041
Oct 30, 2024595.70595.70594.20594.20594.20512
Oct 29, 2024593.70594.30592.80594.20594.20269
Oct 28, 2024594.80595.10593.40594.00594.00841
Oct 25, 2024592.30595.40592.30595.40595.40576
Oct 24, 2024592.00593.20591.30591.40591.401,387
Oct 23, 2024594.80594.80591.20591.30591.30349
Oct 22, 2024594.70594.70593.20594.70594.70120
Oct 21, 2024596.80596.80594.40594.40594.40305
Oct 18, 2024595.70596.20595.10596.20596.20128
Oct 17, 2024595.40597.70595.40596.60596.60187
Oct 16, 2024592.70592.70592.70592.70592.7042
Oct 15, 2024595.30595.30595.30595.30595.309
Oct 14, 2024592.50592.60592.50592.60592.60184
Oct 11, 2024588.20592.10588.20592.10592.1019
Oct 10, 2024588.50588.50588.30588.30588.30112
Oct 9, 2024587.80587.80587.80587.80587.80-
Oct 8, 2024579.30584.30579.30584.30584.30200
Oct 7, 2024583.80583.80581.60583.70583.70489
Oct 4, 2024579.20583.90579.20580.50580.50710
Oct 3, 2024578.50580.70578.50580.00580.002,148
Oct 2, 2024578.00580.40577.90580.40580.40393
Oct 1, 2024585.40585.40577.70580.00580.00560
Sep 30, 2024582.70583.00581.60583.00583.00444
Sep 27, 2024583.90585.10583.90585.00585.00597
Sep 26, 2024586.20586.20583.80583.80583.80184
Sep 25, 2024582.50582.70582.50582.70582.7063
Sep 24, 2024581.50581.50580.40581.50581.50688
Sep 23, 2024580.40581.70579.90581.70581.701,746
Sep 20, 2024580.00580.00578.10578.90578.90529
Sep 19, 2024579.70579.70579.70579.70579.70175
Sep 18, 2024573.40573.40572.20572.20572.20425
Sep 17, 2024573.70575.30573.70575.30575.301,002
Sep 16, 2024570.70570.70569.80569.80569.80151
Sep 13, 2024569.40570.30569.40570.30570.30513
Sep 12, 2024565.70565.70564.40565.30565.3045
Sep 11, 2024556.30556.30556.30556.30556.301
Sep 10, 2024554.50557.20554.50555.30555.30569
Sep 9, 2024551.80553.00551.70553.00553.001,296
Sep 6, 2024556.90557.90550.90550.90550.901,499
Sep 5, 2024559.80561.40556.90556.90556.901,357
Sep 4, 2024558.10561.10558.10561.10561.102,241
Sep 3, 2024568.90568.90564.90566.00566.001,818
Sep 2, 2024572.50572.50572.50572.50572.50175
Aug 30, 2024570.80571.50570.80571.00571.00157
Aug 29, 2024569.00572.30569.00570.20570.203,073
Aug 28, 2024571.40571.40571.30571.30571.308
Aug 27, 2024570.50571.50568.50570.80570.80111
Aug 26, 2024572.90572.90572.90572.90572.9011
Aug 23, 2024567.80567.80567.80567.80567.80409
Aug 22, 2024572.40572.40572.40572.40572.40118
Aug 21, 2024568.30569.80567.40567.40567.40388
Aug 20, 2024569.60570.10567.50567.60567.601,618
Aug 19, 2024563.50566.20563.50566.20566.2021
Aug 16, 2024563.70563.70563.30563.30563.3087
Aug 15, 2024553.90560.10553.90560.10560.10400
Aug 14, 2024550.90553.10550.50553.10553.101,115
Aug 13, 2024547.60547.60547.60547.60547.60-
Aug 12, 2024541.40544.70541.40544.70544.7039
Aug 9, 2024539.00539.00539.00539.00539.0040
Aug 8, 2024526.80537.00526.80537.00537.002,749
Aug 7, 2024533.50539.00533.10538.60538.60403
Aug 6, 2024531.80535.20530.00532.00532.001,859
Aug 5, 2024518.00524.70518.00524.70524.7079
Aug 2, 2024547.10547.10545.80545.80545.8049
Jul 31, 2024556.00556.00556.00556.00556.0091
Jul 30, 2024554.70556.00554.00554.00554.00195
Jul 29, 2024556.60556.60556.60556.60556.6040
Jul 26, 2024550.50552.20550.40552.10552.10784
Jul 25, 2024550.00551.00547.10549.30549.30258
Jul 24, 2024559.60559.60555.00555.90555.901,083
Jul 23, 2024563.20564.30562.10563.90563.90477
Jul 22, 2024560.00561.60560.00561.60561.6082
Jul 19, 2024560.40560.40560.40560.40560.401
Jul 18, 2024569.20569.20564.50564.50564.50301
Jul 17, 2024570.50570.50570.50570.50570.503
Jul 16, 2024570.90571.10570.90571.10571.10157
Jul 15, 2024571.00574.10571.00574.10574.10781
Jul 12, 2024571.00571.00571.00571.00571.00-
Jul 11, 2024567.90567.90567.90567.90567.90182
Jul 10, 2024565.40565.90565.40565.90565.90194
Jul 9, 2024565.70565.70565.00565.00565.0077
Jul 8, 2024563.60565.70563.60564.70564.701,545
Jul 5, 2024561.10561.10560.80560.80560.80534
Jul 4, 2024560.90561.10560.90561.10561.10202
Jul 3, 2024558.60559.70557.60559.70559.702,447
Jul 2, 2024553.10555.10552.30555.00555.00533
Jul 1, 2024555.40555.40554.00554.00554.004
Jun 28, 2024557.20558.40556.60556.80556.802,558
Jun 27, 2024554.00555.90553.50554.10554.101,078
Jun 26, 2024555.10555.10552.30553.30553.304,058
Jun 25, 2024553.60553.60553.60553.60553.60-
Jun 24, 2024555.50555.50554.30555.10555.101,639
Jun 21, 2024552.50552.50552.50552.50552.507
Jun 20, 2024557.60557.80556.60556.60556.60187
Jun 19, 2024555.90555.90555.90555.90555.9039
Jun 18, 2024555.00555.00554.40555.00555.00397
Jun 17, 2024549.80549.80549.80549.80549.8016
Jun 14, 2024548.90548.90548.60548.60548.6076
Jun 13, 2024550.50550.50550.50550.50550.505
Jun 12, 2024551.90551.90551.90551.90551.902
Jun 11, 2024541.20541.90541.20541.90541.90168
Jun 10, 2024541.30541.30540.90540.90540.9021
Jun 7, 2024540.80540.80540.80540.80540.80362
Jun 6, 2024541.40541.70541.40541.70541.70255
Jun 5, 2024536.40538.70536.40538.70538.7019
Jun 4, 2024534.10534.10532.70532.70532.7064
Jun 3, 2024536.60538.00535.20535.90535.90813
May 31, 2024531.80531.80527.40527.40527.4070
May 30, 2024531.80531.80531.80531.80531.80218
May 29, 2024534.20534.20534.20534.20534.2014
May 28, 2024538.00538.00538.00538.00538.00190
May 27, 2024537.40537.40537.40537.40537.401
May 24, 2024535.80536.10535.80536.10536.1062
May 23, 2024542.30542.30541.80541.80541.80153
May 22, 2024539.30539.60539.10539.60539.60126
May 21, 2024538.80540.20538.40538.40538.401,417
May 17, 2024537.20537.80537.00537.50537.501,190
May 16, 2024539.00539.00539.00539.00539.003
May 15, 2024536.30536.30536.30536.30536.30-
May 14, 2024529.50529.50529.50529.50529.50-
May 13, 2024530.60530.80529.50529.50529.50158
May 10, 2024529.90529.90528.20529.40529.40946
May 8, 2024525.70525.70525.70525.70525.7045
May 7, 2024525.40525.40525.20525.20525.20335
May 6, 2024520.00523.60520.00523.60523.6024

Related Tickers