iShares MSCI USA UCITS ET... (ISMCF)
OTC: ISMCF
· Real-Time Price · USD
663.44
0.21 (0.03%)
At close: Aug 18, 2025, 3:25 PM
ISMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 665.53 | 665.53 | 663.23 | 663.23 | 663.23 | -0.37% | 342 |
| Aug 14, 2025 | 666.53 | 666.53 | 665.71 | 665.71 | 665.71 | 0.40% | 203 |
| Aug 13, 2025 | 665.13 | 665.13 | 663.06 | 663.06 | 663.06 | 0.22% | 174 |
| Aug 12, 2025 | 660.73 | 661.63 | 660.73 | 661.63 | 661.63 | 0.98% | 817 |
| Aug 11, 2025 | 659.03 | 659.03 | 655.21 | 655.21 | 655.21 | -0.40% | 168 |
| Aug 8, 2025 | 656.97 | 657.83 | 656.97 | 657.83 | 657.83 | 0.85% | 417 |
| Aug 6, 2025 | 649.62 | 653.10 | 649.62 | 652.29 | 652.29 | 0.78% | 953 |
| Aug 5, 2025 | 651.93 | 651.93 | 647.23 | 647.23 | 647.23 | -0.35% | 467 |
| Aug 4, 2025 | 650.63 | 650.63 | 649.51 | 649.51 | 649.51 | 1.52% | 754 |
| Aug 1, 2025 | 639.76 | 639.76 | 639.76 | 639.76 | 639.76 | -2.14% | 57 |
| Jul 31, 2025 | 659.37 | 661.03 | 653.73 | 653.73 | 653.73 | -0.01% | 836 |
| Jul 29, 2025 | 658.90 | 658.90 | 653.82 | 653.82 | 653.82 | -0.82% | 285 |
| Jul 28, 2025 | 659.53 | 659.53 | 659.20 | 659.20 | 659.20 | 0.46% | 218 |
| Jul 25, 2025 | 656.70 | 656.70 | 656.15 | 656.15 | 656.15 | 0.39% | 215 |
| Jul 24, 2025 | 656.53 | 656.53 | 653.63 | 653.63 | 653.63 | 0.38% | 85 |
| Jul 23, 2025 | 651.18 | 651.18 | 651.18 | 651.18 | 651.18 | 0.38% | 396 |
| Jul 22, 2025 | 648.70 | 648.70 | 648.70 | 648.70 | 648.70 | -0.62% | 342 |
| Jul 21, 2025 | 652.73 | 652.73 | 652.73 | 652.73 | 652.73 | 1.04% | 347 |
| Jul 18, 2025 | 648.48 | 648.62 | 645.99 | 645.99 | 645.99 | -0.09% | 477 |
| Jul 17, 2025 | 646.40 | 646.81 | 646.40 | 646.56 | 646.56 | 0.64% | 452 |