iShares MSCI USA UCITS ET... (ISMCF)
OTC: ISMCF
· Real-Time Price · USD
690.75
0.06 (0.01%)
At close: Oct 02, 2025, 3:45 PM
ISMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 691.60 | 691.60 | 690.75 | 690.75 | 690.75 | 0.01% | 2,568 |
| Oct 1, 2025 | 689.74 | 690.69 | 689.26 | 690.69 | 690.69 | 0.53% | 2,729 |
| Sep 30, 2025 | 686.04 | 687.02 | 686.04 | 687.02 | 687.02 | 0.27% | 1,158 |
| Sep 29, 2025 | 689.24 | 689.24 | 685.17 | 685.17 | 685.17 | 0.27% | 194 |
| Sep 26, 2025 | 683.40 | 683.40 | 683.32 | 683.32 | 683.32 | 0.03% | 89 |
| Sep 25, 2025 | 683.14 | 683.14 | 683.14 | 683.14 | 683.14 | 0.13% | 157 |
| Sep 24, 2025 | 687.30 | 687.30 | 682.25 | 682.25 | 682.25 | -0.40% | 236 |
| Sep 23, 2025 | 690.70 | 690.70 | 684.99 | 684.99 | 684.99 | -0.55% | 961 |
| Sep 22, 2025 | 688.10 | 689.40 | 687.40 | 688.78 | 688.78 | 0.35% | 17,827 |
| Sep 19, 2025 | 686.40 | 686.40 | 686.40 | 686.40 | 686.40 | 0.48% | 152 |
| Sep 18, 2025 | 686.74 | 686.74 | 683.12 | 683.12 | 683.12 | 0.51% | 304 |
| Sep 17, 2025 | 682.10 | 683.02 | 675.66 | 679.66 | 679.66 | 0.01% | 528 |
| Sep 16, 2025 | 681.80 | 681.80 | 679.23 | 679.57 | 679.57 | -0.03% | 483 |
| Sep 15, 2025 | 682.54 | 682.70 | 679.79 | 679.79 | 679.79 | 0.36% | 275 |
| Sep 12, 2025 | 679.18 | 679.18 | 677.34 | 677.34 | 677.34 | -0.04% | 632 |
| Sep 11, 2025 | 677.64 | 677.64 | 677.64 | 677.64 | 677.64 | 0.30% | 839 |
| Sep 10, 2025 | 674.96 | 675.60 | 674.96 | 675.60 | 675.60 | 0.94% | 162 |
| Sep 9, 2025 | 669.50 | 669.50 | 669.31 | 669.31 | 669.31 | 0.32% | 540 |
| Sep 8, 2025 | 671.10 | 671.10 | 667.18 | 667.18 | 667.18 | 0.22% | 50 |
| Sep 5, 2025 | 666.25 | 669.61 | 665.70 | 665.70 | 665.70 | -0.21% | 555 |
Page 1 of 16