iShares MSCI USA UCITS ETF USD (Acc) (IE00B52SFT06)
792.30
+2.80
(+0.35%)
USD |
SWX |
Sep 17, 16:00
IE00B52SFT06 Price : 792.30 for Sept. 17, 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 |
|---|---|---|---|---|---|
| Sep 17, 2026 | 792.50 | 792.60 | 792.30 | 792.30 | 39.00 |
| Sep 16, 2026 | 789.20 | 790.30 | 789.20 | 789.50 | 186.00 |
| Sep 15, 2026 | 787.80 | 791.60 | 786.70 | 786.90 | 8075.00 |
| Sep 14, 2026 | 790.10 | 790.10 | 788.10 | 789.80 | 254.00 |
| Sep 11, 2026 | 792.90 | 796.30 | 792.70 | 795.70 | 422.00 |
| Sep 08, 2026 | 799.50 | 799.80 | 798.30 | 798.30 | 449.00 |
| Sep 07, 2026 | 801.40 | 801.40 | 799.00 | 799.00 | 110.00 |
| Sep 04, 2026 | 804.80 | 804.80 | 800.00 | 800.00 | 274.00 |
| Sep 03, 2026 | 795.30 | 801.00 | 795.30 | 801.00 | 107.00 |
| Sep 02, 2026 | 793.80 | 793.80 | 789.80 | 792.60 | 701.00 |
| Sep 01, 2026 | 798.10 | 798.60 | 792.00 | 793.90 | 2072.00 |
| Aug 31, 2026 | 804.90 | 804.90 | 796.50 | 796.60 | 443.00 |
| 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 |
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