LSE - Delayed Quote USD

iShares MSCI USA Screened UCITS ETF USD (Acc) (SASU.L)

12.40
-0.05
(-0.37%)
At close: June 12 at 4:35:13 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 12, 20250.000.000.0012.4012.4088
Jun 10, 202512.3412.3812.3112.3512.35431,727
Jun 9, 202512.3312.3712.3312.3412.3467,686
Jun 6, 202512.2712.3712.2512.3212.32312,302
Jun 5, 202512.2712.3512.2412.3412.34580,304
Jun 4, 202512.2612.3012.2612.3012.301,297,195
Jun 3, 202512.1412.2512.1212.2512.25434,128
Jun 2, 202512.0512.1212.0112.0912.09666,161
May 30, 202512.1012.1312.0412.0912.091,186,500
May 29, 202512.2912.3312.1212.1312.13111,953
May 28, 202512.1412.1912.1212.1212.12642,828
May 27, 202512.0412.1112.0212.1112.11532,316
May 23, 202511.9712.0211.7811.8911.89672,148
May 22, 202512.0212.0411.9212.0012.00369,375
May 21, 202512.1412.1812.0812.1712.17532,239
May 20, 202512.2012.2212.1912.2012.20515,828
May 19, 202512.0812.2012.0412.1912.191,613,319
May 16, 202512.1312.1912.1212.1712.171,245,761
May 15, 202512.0712.1112.0112.1112.112,055,373
May 14, 202512.1112.1312.0612.1212.12348,051
May 13, 202511.9412.1011.9312.1012.10183,688
May 12, 202511.8911.9811.8611.9011.90710,400
May 9, 202511.6011.6511.5411.5911.59338,659
May 8, 202511.5811.6411.5211.6111.61388,830
May 7, 202511.5011.5311.4411.4511.45899,404
May 6, 202511.5211.5211.4111.5011.50682,123
May 2, 202511.5011.6011.4611.5811.58600,987
May 1, 202511.4011.5611.4011.5411.54409,466
Apr 30, 202511.3111.3311.0711.2311.23658,222
Apr 29, 202511.2711.3111.2111.2711.27123,031
Apr 28, 202511.2411.3211.1811.1811.18343,664
Apr 25, 202511.2511.2511.1211.1811.18223,495
Apr 24, 202510.9011.1110.8411.0911.09165,695
Apr 23, 202510.9311.1210.9010.9910.99721,146
Apr 22, 202510.5910.7610.5310.6910.691,204,154
Apr 17, 202510.8110.8410.7010.7310.73408,572
Apr 16, 202510.8310.9110.7810.8810.88307,004
Apr 15, 202510.9811.0810.9511.0211.02535,544
Apr 14, 202511.0411.1110.9911.0011.00254,503
Apr 11, 202510.8110.8310.6110.6810.68672,436
Apr 10, 202511.0711.1010.6810.6810.681,144,537
Apr 9, 202510.0910.219.8810.1110.11332,968
Apr 8, 202510.4410.6910.3810.5010.50518,321
Apr 7, 20259.7410.509.7310.1410.142,408,618
Apr 4, 202510.8810.8810.3710.5010.502,505,478
Apr 3, 202511.1411.1810.9611.0311.03382,672
Apr 2, 202511.4011.4811.3011.4811.48435,716
Apr 1, 202511.3611.4411.2811.4211.42671,549
Mar 31, 202511.2311.2511.1311.2411.241,548,454
Mar 28, 202511.5211.5711.3511.3611.36903,584
Mar 27, 202511.6211.6611.5411.6211.62383,264
Mar 26, 202511.7911.7911.6611.6711.67410,573
Mar 25, 202511.7511.8111.7311.7611.76446,940
Mar 24, 202511.6611.7511.6511.7511.75496,855
Mar 21, 202511.5011.5111.4011.4911.49420,762
Mar 20, 202511.6011.6111.4511.5311.53331,766
Mar 19, 202511.4011.5311.4011.5111.51381,406
Mar 18, 202511.5311.5511.3811.4311.43470,846
Mar 17, 202511.4011.5411.4011.4811.48423,806
Mar 14, 202511.2811.4511.2811.4311.43210,104
Mar 13, 202511.3311.4111.2511.2711.27394,007
Mar 12, 202511.3611.4810.6411.4411.441,452,228
Mar 11, 202511.4211.4611.2811.3211.321,559,996
Mar 10, 202511.7011.7111.4611.4911.49562,614
Mar 7, 202511.7411.7611.5711.5711.57994,149
Mar 6, 202511.9011.9111.7611.8611.86648,448
Mar 5, 202511.8911.9311.7511.7611.76655,803
Mar 4, 202511.9611.9811.6911.7211.72824,691
Mar 3, 202512.2012.2512.0912.1412.146,772,738
Feb 28, 202512.0012.0711.9412.0412.04535,063
Feb 27, 202512.2512.2912.1212.2012.20686,187
Feb 26, 202512.2212.3012.2112.2912.29484,690
Feb 25, 202512.2112.2712.0912.0912.09676,517
Feb 24, 202512.3812.4012.2412.3312.33269,478
Feb 21, 202512.5712.5912.4712.5112.51324,964
Feb 20, 202512.6012.6212.5112.5212.52756,570
Feb 19, 202512.6312.6412.5612.6012.60288,360
Feb 18, 202512.6412.6512.5712.5912.59166,131
Feb 17, 202512.6112.6812.5912.6112.61119,252
Feb 14, 202512.6012.6012.5612.5812.58741,496
Feb 13, 202512.4612.5412.4212.5112.51522,646
Feb 12, 202512.4712.5812.3312.3812.38501,995
Feb 11, 202512.4412.4812.4312.4712.47127,413
Feb 10, 202512.4412.4912.4312.4612.46116,863
Feb 7, 202512.5212.5612.4212.4512.45255,609
Feb 6, 202512.4912.5112.4712.5112.51131,734
Feb 5, 202512.3612.4012.3312.4012.40101,056
Feb 4, 202512.3412.4212.2812.4212.42174,837
Feb 3, 202512.2212.3512.1812.3412.34247,476
Jan 31, 202512.5412.6012.5312.5912.59627,450
Jan 30, 202512.4812.5112.4012.4412.44692,974
Jan 29, 202512.5012.5012.4312.4412.44335,134
Jan 28, 202512.3612.4412.3212.4112.41430,387
Jan 27, 202512.3412.3512.1412.2812.283,231,942
Jan 24, 202512.5712.6012.5612.5912.59620,978
Jan 23, 202512.5012.5412.4712.5412.54263,139
Jan 22, 202512.4712.5412.4712.5312.53686,727
Jan 21, 202512.3412.3912.3212.3812.383,315,869
Jan 20, 202512.3312.3812.2912.3712.37299,154
Jan 17, 202512.2112.3212.2112.3212.321,535,433
Jan 16, 202512.2812.3012.1912.2312.23304,480
Jan 15, 202511.9912.2211.9812.1612.16421,906
Jan 14, 202512.0212.0511.9511.9711.97330,327
Jan 13, 202511.9111.9211.8311.8911.89192,199
Jan 10, 202512.1212.1511.9311.9511.95265,215
Jan 9, 202512.1812.1812.1012.1712.17400,682
Jan 8, 202512.1612.1812.0912.1412.14588,015
Jan 7, 202512.2812.3412.1812.2112.21366,559
Jan 6, 202512.2212.3712.2212.3712.371,311,239
Jan 3, 202512.0812.1612.0612.1612.161,118,361
Jan 2, 202512.1312.2012.0512.1012.10190,376
Dec 31, 202412.1212.1712.1212.1712.173,881
Dec 30, 202412.2212.2512.0512.1312.13654,908
Dec 27, 202412.4612.4612.2012.2412.24381,340
Dec 24, 202412.2812.2912.2712.2812.283,899
Dec 23, 202412.3212.3212.1312.1912.191,884,031
Dec 20, 202412.0112.2211.9012.2212.222,488,480
Dec 19, 202412.0912.1912.0812.1312.13587,309
Dec 18, 202412.4512.4812.4212.4612.463,574,512
Dec 17, 202412.4512.4712.4112.4512.452,203,015
Dec 16, 202412.4412.4912.4312.4812.48955,943
Dec 13, 202412.4612.4912.4012.4312.432,077,939
Dec 12, 202412.4912.4912.4512.4812.483,363,563
Dec 11, 202412.3912.4912.3812.4912.49496,561
Dec 10, 202412.4312.4512.4212.4212.421,331,987
Dec 9, 202412.5312.5412.4312.4712.47837,411
Dec 6, 202412.4512.5212.4512.5012.50221,090
Dec 5, 202412.5012.5012.4712.4912.4990,200
Dec 4, 202412.4212.4612.3612.4612.46195,856
Dec 3, 202412.3712.3812.3512.3612.36970,987
Dec 2, 202412.3112.3712.3112.3612.36726,854
Nov 29, 202412.2912.3412.2812.3312.331,238,473
Nov 28, 202412.2812.3012.2712.2912.29110,886
Nov 27, 202412.3112.3112.2512.2612.26424,136
Nov 26, 202412.2412.2812.2212.2812.281,212,227
Nov 25, 202412.2512.2912.2412.2512.251,171,283
Nov 22, 202412.1712.1912.1012.1612.16966,864
Nov 21, 202412.0712.1612.0212.1212.121,448,993
Nov 20, 202412.1112.1411.9611.9911.99483,249
Nov 19, 202412.0412.0511.8912.0512.05717,796
Nov 18, 202411.9912.0411.9612.0412.04552,013
Nov 15, 202412.0812.0911.9811.9911.992,361,015
Nov 14, 202412.2312.2712.1912.2112.21350,752
Nov 13, 202412.2012.2512.1912.2512.25277,756
Nov 12, 202412.2512.2812.2212.2312.23475,649
Nov 11, 202412.2512.3312.2512.2712.2798,793
Nov 8, 202412.2012.2212.1712.2212.22192,793
Nov 7, 202412.1012.1712.0912.1712.17294,062
Nov 6, 202411.9812.0511.9612.0212.02667,535
Nov 5, 202411.6311.7211.6111.7211.7251,012
Nov 4, 202411.5711.6711.5711.6311.6358,825
Nov 1, 202411.6211.7111.6111.6811.6858,617
Oct 31, 202411.7311.7611.6211.6411.6462,022
Oct 30, 202411.8911.8911.8311.8811.8880,215
Oct 29, 202411.8411.8811.8011.8411.84630,286
Oct 28, 202411.8711.8911.8311.8311.83123,549
Oct 25, 202411.8011.9011.7911.8511.85316,632
Oct 24, 202411.7911.8211.7811.7811.78100,310
Oct 23, 202411.8511.8611.7811.7711.7722,862
Oct 22, 202411.8511.8511.8111.8411.841,063,411
Oct 21, 202411.8811.9311.8211.8211.82433,630
Oct 18, 202411.8511.8911.8511.8811.881,619,649
Oct 17, 202411.8711.9311.8511.8911.891,167,397
Oct 16, 202411.8011.8111.7811.8111.81117,328
Oct 15, 202411.8911.9011.8411.8511.85308,276
Oct 14, 202411.7911.8711.7711.8611.86147,554
Oct 11, 202411.7111.7911.7111.7811.7881,715
Oct 10, 202411.7311.7411.6911.7211.72146,751
Oct 9, 202411.6211.7111.6211.7111.711,971,149
Oct 8, 202411.5311.6411.5011.6311.6333,090
Oct 7, 202411.6311.6411.5611.6111.611,166,570
Oct 4, 202411.5211.6311.5111.5511.55125,928
Oct 3, 202411.5411.5511.4911.5311.5386,402
Oct 2, 202411.5211.5611.4911.5611.5637,980
Oct 1, 202411.6611.6711.4911.5211.52216,867
Sep 30, 202411.6011.6211.5811.6111.61160,415
Sep 27, 202411.6311.6711.6111.6411.64355,909
Sep 26, 202411.6911.7111.6111.6111.6167,365
Sep 25, 202411.5611.6111.5611.6011.60395,917
Sep 24, 202411.6011.6111.5311.5811.58482,247
Sep 23, 202411.5711.5811.5211.5811.58224,502
Sep 20, 202411.5611.5711.4911.5011.50381,742
Sep 19, 202411.5011.5711.5011.5711.57411,503
Sep 18, 202411.4111.4211.3711.3711.37153,027
Sep 17, 202411.3911.4511.3811.4411.44170,860
Sep 16, 202411.3611.3811.3311.3511.35261,306
Sep 13, 202411.3211.3711.3111.3711.3793,382
Sep 12, 202411.2411.2511.1811.2411.24153,947
Sep 11, 202411.0511.0910.9010.9510.9534,953
Sep 10, 202411.0711.0710.9911.0411.04222,804
Sep 9, 202410.9411.0210.9411.0011.00783,645
Sep 6, 202411.0411.1010.9110.9110.91289,476
Sep 5, 202411.0911.1611.0511.0611.06131,173
Sep 4, 202411.0611.1711.0311.1311.13610,129
Sep 3, 202411.3911.4111.2211.2411.2475,699
Sep 2, 202411.3711.4011.3511.4011.40268,192
Aug 30, 202411.3211.3611.2911.2911.29358,956
Aug 29, 202411.2711.3811.2711.3711.37728,927
Aug 28, 202411.3711.3711.2711.2811.28243,479
Aug 27, 202411.3511.3611.2911.3311.33198,404
Aug 23, 202411.3011.3811.2911.3811.38470,581
Aug 22, 202411.3611.3911.3111.3111.31104,526
Aug 21, 202411.3111.3711.3011.3311.33172,532
Aug 20, 202411.3411.3511.2911.2911.2989,704
Aug 19, 202411.1911.2611.1911.2611.26125,945
Aug 16, 202411.2311.2311.1411.1711.17143,278
Aug 15, 202411.0111.1611.0011.1611.16194,149
Aug 14, 202410.9610.9610.9410.9710.9793,916
Aug 13, 202410.8010.8810.7610.8810.88173,574
Aug 12, 202410.7610.8110.7310.7510.7510,868
Aug 9, 202410.7110.7610.6610.7210.72175,257
Aug 8, 202410.4610.6610.4210.6410.6480,702
Aug 7, 202410.5910.7010.5710.6810.68283,256
Aug 6, 202410.5210.6010.4310.5510.55612,994
Aug 5, 202410.4310.5410.2010.4910.49746,263
Aug 2, 202410.8510.8910.6610.6910.69431,651
Aug 1, 202411.1811.2311.0311.0311.03195,174
Jul 31, 202411.0511.1611.0411.1611.16353,178
Jul 30, 202411.0411.0710.9510.9510.951,159,828
Jul 29, 202411.0611.0710.9810.9810.98325,919
Jul 26, 202410.9511.0010.9410.9810.98566,057
Jul 25, 202410.9710.9910.8610.9910.99439,972
Jul 24, 202411.1511.1811.0211.0311.031,181,799
Jul 23, 202411.2311.2911.2111.2911.29721,450
Jul 22, 202411.1511.2311.1411.1711.17137,677
Jul 19, 202411.2111.2111.1511.1311.13136,255
Jul 18, 202411.3511.3511.2011.2011.20592,472
Jul 17, 202411.4211.4411.3111.3211.3290,324
Jul 16, 202411.4111.4611.3911.4411.44326,330
Jul 15, 202411.4011.4611.3611.4411.44159,295
Jul 12, 202411.3111.4011.2811.4011.40308,701
Jul 11, 202411.4011.4311.3211.3211.3283,305
Jul 10, 202411.2911.3211.2911.3211.32476,936
Jul 9, 202411.3011.3111.2911.2911.29151,847
Jul 8, 202411.2411.2911.2411.2711.2736,764
Jul 5, 202411.2111.2311.1911.2311.2369,957
Jul 4, 202411.1911.2111.1811.1811.1871,762
Jul 3, 202411.1311.1711.1211.1611.16523,011
Jul 2, 202411.0311.0711.0011.0711.07807,449
Jul 1, 202411.0711.0811.0111.0411.04922,213
Jun 28, 202411.1111.1511.0811.1111.111,440,919
Jun 27, 202411.0411.0611.0311.0411.04200,623
Jun 26, 202411.0511.0711.0011.0211.02244,242
Jun 25, 202411.0011.0210.9811.0211.0242,584
Jun 24, 202411.0411.0611.0111.0611.06163,565
Jun 21, 202411.0611.0711.0011.0211.02376,373
Jun 20, 202411.1211.1411.0911.0911.09135,609
Jun 19, 202411.1011.1011.0811.0911.0925,983
Jun 18, 202411.0711.0711.0511.0511.0519,825
Jun 17, 202410.9710.9810.9510.9810.98432,486
Jun 14, 202410.9610.9710.8910.9410.94362,994
Jun 13, 202410.9811.0010.9110.9410.9464,992
Jun 12, 202410.8410.9810.8310.9810.9890,648

Related Tickers