iShares MSCI USA UCITS ETF USD (Acc) (IE00B52SFT06)
803.80
+2.60
(+0.32%)
USD |
SWX |
Aug 28, 16:00
IE00B52SFT06 Price : 803.80 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 802.70 | 803.80 | 802.30 | 803.80 | 3099.00 |
| Aug 27, 2026 | 799.70 | 801.20 | 799.70 | 801.20 | 330.00 |
| Aug 26, 2026 | 796.10 | 796.90 | 795.80 | 795.80 | 490.00 |
| Aug 25, 2026 | 796.70 | 798.30 | 794.80 | 796.00 | 1698.00 |
| Aug 24, 2026 | 794.90 | 795.30 | 793.80 | 794.80 | 484.00 |
| Aug 21, 2026 | 796.20 | 796.20 | 795.40 | 795.40 | 120.00 |
| Aug 20, 2026 | 801.20 | 801.20 | 796.50 | 796.50 | 306.00 |
| Aug 19, 2026 | 798.30 | 801.10 | 798.30 | 800.70 | 516.00 |
| Aug 18, 2026 | 801.30 | 801.30 | 798.50 | 798.50 | 623.00 |
| Aug 17, 2026 | 809.10 | 809.10 | 806.20 | 806.20 | 719.00 |
| Aug 14, 2026 | 809.80 | 810.40 | 807.70 | 807.70 | 294.00 |
| Aug 13, 2026 | 805.40 | 807.80 | 805.40 | 807.80 | 338.00 |
| Aug 12, 2026 | 803.20 | 804.30 | 803.20 | 804.30 | 167.00 |
| Aug 11, 2026 | 804.20 | 804.60 | 803.70 | 803.70 | 108.00 |
| Aug 10, 2026 | 805.80 | 806.20 | 804.80 | 804.80 | 44.00 |
| Aug 07, 2026 | 800.40 | 804.80 | 799.80 | 804.80 | 404.00 |
| Aug 06, 2026 | 801.60 | 802.10 | 800.90 | 802.10 | 18.00 |
| Aug 05, 2026 | 805.60 | 806.30 | 802.10 | 802.10 | 248.00 |
| Aug 04, 2026 | 789.70 | 797.70 | 789.10 | 797.70 | 7509.00 |
| Aug 03, 2026 | 780.70 | 784.70 | 780.50 | 784.70 | 24.00 |
| Jul 31, 2026 | 774.30 | 775.80 | 768.40 | 772.10 | 658.00 |
| Jul 30, 2026 | 762.90 | 767.90 | 762.90 | 765.50 | 324.00 |
| Jul 29, 2026 | 772.90 | 773.20 | 764.60 | 764.70 | 527.00 |
| Jul 28, 2026 | 767.60 | 770.40 | 766.60 | 770.40 | 364.00 |
| Jul 27, 2026 | 775.10 | 776.10 | 767.20 | 767.30 | 547.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median