S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Ish Msciusa (IFSU)
Ish Msciusa (IFSU) Historical

IFSU Ish Msciusa

11.575

0.1025 (0.89%)

Jun 03 2024 - Closed

Delayed by 15 minutes

IFSU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	11.4725	-0.11	-0.93%	11.4725	11.4725	11.4725	0
May 30 2024	11.58	-0.02	-0.13%	11.58	11.58	11.58	39,753
May 29 2024	11.595	-0.12	-1.02%	11.595	11.595	11.595	6,085
May 28 2024	11.715	-0.01	-0.09%	11.725	11.7425	11.6725	6,037
May 24 2024	11.725	0.00	0.00%	11.65	11.725	11.635	19,980
May 23 2024	11.725	-0.02	-0.15%	11.765	11.79	11.6675	15,932
May 22 2024	11.7425	0.00	-0.02%	11.745	11.76	11.7375	183
May 21 2024	11.745	-0.03	-0.21%	11.74	11.755	11.70	8,153
May 20 2024	11.77	0.05	0.47%	11.73	11.7725	11.7175	79,214
May 17 2024	11.715	-0.07	-0.55%	11.715	11.715	11.715	24,254
May 16 2024	11.78	0.04	0.38%	11.78	11.78	11.78	9,671
May 15 2024	11.735	0.18	1.60%	11.67	11.735	11.65	28,641
May 14 2024	11.55	-0.02	-0.13%	11.56	11.575	11.435	65,371
May 13 2024	11.565	0.01	0.13%	11.565	11.565	11.565	0
May 10 2024	11.55	0.04	0.37%	11.545	11.595	11.5275	3,627
May 09 2024	11.5075	0.05	0.41%	11.46	11.515	11.445	15,263
May 08 2024	11.46	-0.01	-0.04%	11.465	11.47	11.45	46,193
May 07 2024	11.465	0.19	1.64%	11.465	11.465	11.465	32,566
May 03 2024	11.28	0.16	1.44%	11.175	11.315	11.16	15,548
May 02 2024	11.12	0.02	0.18%	11.16	11.19	11.055	26,431
May 01 2024	11.10	-0.11	-0.98%	11.08	11.1175	11.05	14,280
Apr 30 2024	11.21	-0.06	-0.53%	11.21	11.21	11.21	5,675
Apr 29 2024	11.27	0.00	0.00%	11.30	11.30	11.27	31,342
Apr 26 2024	11.27	0.17	1.53%	11.24	11.305	11.205	21,271
Apr 25 2024	11.10	-0.14	-1.20%	11.10	11.10	11.10	7,254
Apr 24 2024	11.235	-0.02	-0.13%	11.225	11.235	11.21	77,639
Apr 23 2024	11.25	0.15	1.35%	11.25	11.25	11.25	33,852
Apr 22 2024	11.10	-0.02	-0.18%	11.12	11.13	11.065	46,995
Apr 19 2024	11.12	-0.13	-1.16%	11.145	11.1575	11.12	94,781
Apr 18 2024	11.25	0.02	0.20%	11.21	11.27	11.18	5,609
Apr 17 2024	11.2275	-0.03	-0.24%	11.28	11.3325	11.2225	2,955
Apr 16 2024	11.255	-0.19	-1.66%	11.285	11.285	11.215	81,821
Apr 15 2024	11.445	-0.04	-0.35%	11.46	11.5325	11.42	22,232
Apr 12 2024	11.485	0.00	0.04%	11.485	11.485	11.485	75,714
Apr 11 2024	11.48	-0.03	-0.26%	11.48	11.48	11.48	48,963
Apr 10 2024	11.51	-0.06	-0.52%	11.66	11.76	11.4375	155,759
Apr 09 2024	11.57	-0.09	-0.77%	11.655	11.71	11.5225	67,152
Apr 08 2024	11.66	0.03	0.21%	11.66	11.66	11.66	8,739
Apr 05 2024	11.635	-0.12	-0.98%	11.585	11.6425	11.565	28,524
Apr 04 2024	11.75	0.07	0.60%	11.765	11.7675	11.74	12,426
Apr 03 2024	11.68	0.07	0.65%	11.68	11.68	11.68	61,565
Apr 02 2024	11.605	-0.15	-1.23%	11.725	11.7325	11.58	4,249
Mar 28 2024	11.75	0.09	0.77%	11.75	11.75	11.75	13,604
Mar 27 2024	11.66	-0.04	-0.30%	11.66	11.66	11.66	0
Mar 26 2024	11.695	0.02	0.13%	11.695	11.695	11.695	7,189
Mar 25 2024	11.68	-0.03	-0.21%	11.68	11.68	11.68	5,233
Mar 22 2024	11.705	-0.05	-0.40%	11.745	11.7475	11.695	58,029
Mar 21 2024	11.7525	0.20	1.75%	11.7525	11.7525	11.7525	0
Mar 20 2024	11.55	0.06	0.52%	11.55	11.55	11.55	19,707
Mar 19 2024	11.49	0.02	0.17%	11.49	11.49	11.49	96,741
Mar 18 2024	11.47	0.11	0.95%	11.50	11.50	11.46	1,930
Mar 15 2024	11.3625	-0.12	-1.02%	11.3625	11.3625	11.3625	0
Mar 14 2024	11.48	-0.02	-0.13%	11.48	11.48	11.48	111,348
Mar 13 2024	11.495	0.01	0.13%	11.495	11.495	11.495	56,692
Mar 12 2024	11.48	0.14	1.23%	11.425	11.505	11.1225	11,007
Mar 11 2024	11.34	-0.10	-0.87%	11.295	11.3475	11.27	20,291
Mar 08 2024	11.44	-0.02	-0.13%	11.44	11.44	11.44	50,468
Mar 07 2024	11.455	0.10	0.88%	11.355	11.4575	11.3425	37,144
Mar 06 2024	11.355	0.07	0.58%	11.355	11.355	11.355	5,625
Mar 05 2024	11.29	-0.13	-1.10%	11.37	11.37	11.27	58,994

DJ Emerging Markets Cons...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions