iShares MSCI USA Screened UCITS ETF USD A (IE00BFNM3G45)
12.31
+0.02
(+0.13%)
USD |
LSE |
Oct 09, 16:00
IE00BFNM3G45 Price : 12.31 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 12.30 | 12.32 | 12.29 | 12.31 | 244160.0 |
| Oct 08, 2026 | 12.31 | 12.33 | 12.28 | 12.29 | 584621.0 |
| Oct 07, 2026 | 12.35 | 12.36 | 12.30 | 12.31 | 314712.0 |
| Oct 06, 2026 | 12.33 | 12.35 | 12.31 | 12.35 | 164433.0 |
| Oct 05, 2026 | 12.22 | 12.29 | 12.20 | 12.28 | 360350.0 |
| Oct 02, 2026 | 12.21 | 12.25 | 12.19 | 12.20 | 436183.0 |
| Oct 01, 2026 | 12.13 | 12.17 | 12.06 | 12.08 | 176222.0 |
| Sep 30, 2026 | 12.11 | 12.16 | 12.07 | 12.16 | 225563.0 |
| Sep 29, 2026 | 12.14 | 12.16 | 12.12 | 12.13 | 168849.0 |
| Sep 28, 2026 | 12.18 | 12.18 | 12.10 | 12.11 | 169982.0 |
| Sep 25, 2026 | 12.21 | 12.21 | 12.14 | 12.19 | 360801.0 |
| Sep 24, 2026 | 12.08 | 12.16 | 12.08 | 12.12 | 191463.0 |
| Sep 23, 2026 | 12.20 | 12.24 | 12.17 | 12.17 | 348934.0 |
| Sep 22, 2026 | 12.14 | 12.18 | 12.14 | 12.16 | 276806.0 |
| Sep 21, 2026 | 11.99 | 12.08 | 11.99 | 12.08 | 447731.0 |
| Sep 18, 2026 | 11.95 | 11.96 | 11.90 | 11.90 | 331267.0 |
| Sep 17, 2026 | 11.84 | 11.93 | 11.84 | 11.93 | 238274.0 |
| Sep 16, 2026 | 11.76 | 11.80 | 11.75 | 11.80 | 265723.0 |
| Sep 15, 2026 | 11.75 | 11.77 | 11.69 | 11.71 | 1.056M |
| Sep 14, 2026 | 11.75 | 11.79 | 11.73 | 11.76 | 174139.0 |
| Sep 11, 2026 | 11.83 | 11.83 | 11.75 | 11.83 | 260177.0 |
| Sep 10, 2026 | 11.77 | 11.77 | 11.70 | 11.72 | 429889.0 |
| Sep 09, 2026 | 11.78 | 11.80 | 11.76 | 11.74 | 10219.00 |
| Sep 08, 2026 | 11.86 | 11.88 | 11.82 | 11.84 | 500979.0 |
| Sep 07, 2026 | 11.90 | 11.90 | 11.86 | 11.86 | 3053.00 |
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