NYSEArca - Delayed Quote
USD
iShares MSCI USA ETF (MLRG)
104.20
-0.47
(-0.45%)
At close: November 2 at 3:56:28 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
105.15
105.65
104.17
104.20
104.20
57,800
Oct 30, 2026
105.50
105.50
104.12
104.67
104.67
8,500
Oct 29, 2026
106.50
106.74
106.32
106.61
106.61
3,100
Oct 28, 2026
106.90
107.08
106.65
107.07
107.07
11,400
Oct 27, 2026
106.47
106.84
106.47
106.67
106.67
9,300
Oct 26, 2026
105.57
106.32
105.57
106.03
106.03
18,300
Oct 23, 2026
105.28
105.78
105.28
105.37
105.37
17,900
Oct 22, 2026
106.18
106.24
105.57
105.83
105.83
92,200
Oct 21, 2026
106.85
107.33
106.56
107.13
107.13
9,600
Oct 20, 2026
106.09
106.91
105.97
106.51
106.51
5,400
Oct 19, 2026
106.27
106.65
106.18
106.28
106.28
8,100
Oct 16, 2026
106.86
107.08
105.65
105.79
105.79
7,300
Oct 15, 2026
106.30
107.12
106.17
107.02
107.02
6,700
Oct 14, 2026
107.42
107.69
106.36
106.72
106.72
8,500
Oct 13, 2026
107.87
107.97
107.72
107.90
107.90
5,300
Oct 12, 2026
108.02
108.12
107.82
107.92
107.92
8,500
Oct 9, 2026
107.77
108.09
107.67
107.98
107.98
222,700
Oct 8, 2026
107.41
107.52
107.04
107.31
107.31
7,200
Oct 7, 2026
107.75
107.88
107.67
107.79
107.79
3,700
Oct 6, 2026
107.93
108.34
107.90
108.09
108.09
19,700
Oct 5, 2026
107.15
107.55
107.14
107.44
107.44
4,800
Oct 2, 2026
106.67
106.89
106.54
106.74
106.74
7,200
Oct 1, 2026
105.93
106.08
105.36
105.98
105.98
13,000
Sep 30, 2026
106.21
106.57
105.66
105.66
105.66
8,400
Sep 29, 2026
106.26
106.26
105.69
105.99
105.99
8,300
Sep 28, 2026
106.40
106.61
105.95
106.09
106.09
7,800
Sep 25, 2026
106.69
106.98
106.45
106.92
106.92
12,200
Sep 24, 2026
105.87
106.61
105.87
106.44
106.44
9,100
Sep 23, 2026
107.20
107.20
106.40
106.43
106.43
27,200
Sep 22, 2026
107.38
107.40
107.13
107.29
107.29
10,700
Sep 21, 2026
106.15
107.31
106.15
107.26
107.26
9,000
Sep 18, 2026
105.60
105.60
105.22
105.55
105.55
20,400
Sep 17, 2026
105.54
105.54
105.14
105.48
105.48
9,300
Sep 16, 2026
105.05
105.22
104.13
104.22
104.22
7,100
Sep 15, 2026
0.278
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
105.05
105.05
104.57
104.63
104.63
7,400
Sep 14, 2026
105.24
105.66
105.10
105.42
105.14
15,100
Sep 11, 2026
106.05
106.17
105.94
105.94
105.66
5,800
Sep 10, 2026
105.20
105.27
104.99
105.04
104.76
9,200
Sep 9, 2026
105.86
105.86
105.63
105.70
105.42
4,600
Sep 8, 2026
106.69
106.69
106.19
106.19
105.91
14,100
Sep 4, 2026
106.98
107.02
106.66
106.75
106.47
8,100
Sep 3, 2026
106.40
107.29
106.40
107.14
106.86
8,700
Sep 2, 2026
105.71
106.09
105.56
105.97
105.69
13,100
Sep 1, 2026
105.72
105.77
105.45
105.51
105.23
7,600
Aug 31, 2026
106.28
106.40
106.02
106.35
106.07
6,700
Aug 28, 2026
106.97
107.45
106.52
106.65
106.37
17,000
Aug 27, 2026
106.62
106.93
106.50
106.93
106.65
42,500
Aug 26, 2026
106.00
106.35
105.94
106.16
105.88
9,700
Aug 25, 2026
106.30
106.30
105.84
106.21
105.93
8,400
Aug 24, 2026
106.08
106.25
105.74
105.87
105.59
15,300
Aug 21, 2026
106.23
106.42
106.00
106.21
105.93
11,200
Aug 20, 2026
106.19
106.36
105.71
105.71
105.43
9,400
Aug 19, 2026
106.81
106.90
106.63
106.63
106.35
4,200
Aug 18, 2026
106.83
106.83
106.47
106.47
106.19
9,500
Aug 17, 2026
107.66
107.66
107.20
107.21
106.93
6,700
Aug 14, 2026
107.94
107.99
107.63
107.67
107.39
7,700
Aug 13, 2026
107.60
108.12
107.60
107.87
107.59
9,600
Aug 12, 2026
107.33
107.33
107.10
107.15
106.87
11,400
Aug 11, 2026
107.26
107.26
106.74
106.85
106.57
3,600
Aug 10, 2026
107.40
107.42
107.12
107.18
106.90
8,400
Aug 7, 2026
106.86
107.22
106.75
107.22
106.94
4,900
Aug 6, 2026
106.73
106.96
106.42
106.48
106.20
16,500
Aug 5, 2026
107.54
107.63
106.61
106.61
106.33
15,800
Aug 4, 2026
105.37
107.10
105.37
106.82
106.54
16,200
Aug 3, 2026
103.70
105.08
103.70
104.96
104.68
52,500
Jul 31, 2026
103.24
103.45
102.67
103.37
103.10
8,900
Jul 30, 2026
101.90
102.79
101.85
102.67
102.40
9,100
Jul 29, 2026
102.40
102.42
101.01
101.01
100.74
11,700
Jul 28, 2026
102.33
102.85
102.04
102.59
102.32
9,800
Jul 27, 2026
103.14
103.15
101.99
102.36
102.09
13,200
Jul 24, 2026
102.31
102.95
102.20
102.29
102.02
4,000
Jul 23, 2026
102.44
102.63
102.08
102.27
102.00
6,700
Jul 22, 2026
103.48
103.94
103.48
103.62
103.35
5,800
Jul 21, 2026
103.46
103.74
103.09
103.73
103.46
4,300
Jul 20, 2026
103.40
103.44
102.77
102.77
102.50
9,900
Jul 17, 2026
103.29
103.54
102.85
102.95
102.68
10,300
Jul 16, 2026
104.46
104.53
103.69
103.94
103.67
5,600
Jul 15, 2026
104.50
104.79
104.12
104.58
104.30
8,400
Jul 14, 2026
104.09
104.35
104.08
104.30
104.02
8,300
Jul 13, 2026
104.27
104.36
103.85
103.85
103.58
19,900
Jul 10, 2026
104.28
104.73
103.97
104.67
104.39
14,200
Jul 9, 2026
103.77
104.33
103.72
104.22
103.95
27,000
Jul 8, 2026
103.00
103.40
102.68
103.36
103.09
8,700
Jul 7, 2026
104.07
104.07
103.48
103.71
103.44
15,200
Jul 6, 2026
103.80
104.41
103.80
104.20
103.93
9,300
Jul 2, 2026
104.15
104.15
102.69
103.35
103.08
94,500
Jul 1, 2026
103.38
103.99
103.38
103.44
103.17
13,000
Jun 30, 2026
102.92
103.81
102.86
103.65
103.38
9,800
Jun 29, 2026
102.23
102.86
101.64
102.81
102.54
6,900
Jun 26, 2026
101.16
101.99
101.12
101.43
101.16
7,700
Jun 25, 2026
102.48
102.52
101.57
101.70
101.43
7,900
Jun 24, 2026
102.14
102.59
101.43
101.61
101.34
7,700
Jun 23, 2026
101.87
102.53
101.87
101.94
101.67
7,700
Jun 22, 2026
103.82
104.06
103.16
103.35
103.08
8,500
Jun 18, 2026
103.82
103.82
103.26
103.76
103.49
18,500
Jun 17, 2026
103.95
104.04
102.37
102.52
102.25
33,000
Jun 16, 2026
104.34
104.57
103.78
103.82
103.55
9,800
Jun 15, 2026
0.246
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
104.07
104.60
104.07
104.39
104.11
17,000
Jun 12, 2026
102.36
103.12
102.21
102.77
102.25
6,000
Jun 11, 2026
101.08
102.50
100.49
102.27
101.76
14,000
Jun 10, 2026
101.43
101.47
100.56
100.66
100.15
6,700
Jun 9, 2026
103.12
103.63
100.40
102.14
101.63
19,200
Jun 8, 2026
102.95
103.20
102.48
102.48
101.97
10,500
Jun 5, 2026
104.44
104.44
102.00
102.34
101.83
7,600
Jun 4, 2026
104.23
105.21
104.23
105.05
104.52
26,000
Jun 3, 2026
105.11
105.11
104.57
104.63
104.10
7,900
Jun 2, 2026
104.91
105.39
104.91
105.34
104.81
15,600
Jun 1, 2026
104.69
105.32
104.69
105.10
104.57
25,100
May 29, 2026
104.76
104.94
104.60
104.85
104.32
14,900
May 28, 2026
103.87
104.57
103.76
104.52
103.99
5,400
May 27, 2026
104.08
104.08
103.71
103.89
103.37
9,700
May 26, 2026
103.78
104.08
103.65
103.84
103.32
12,600
May 22, 2026
103.43
103.53
103.17
103.23
102.71
8,000
May 21, 2026
102.08
102.90
101.98
102.79
102.27
18,100
May 20, 2026
101.81
102.55
101.69
102.52
102.00
11,300
May 19, 2026
101.56
101.93
101.19
101.37
100.86
8,800
May 18, 2026
102.25
102.28
101.44
102.04
101.53
8,900
May 15, 2026
102.50
102.72
102.19
102.21
101.70
6,300
May 14, 2026
102.95
103.56
102.95
103.44
102.92
7,500
May 13, 2026
102.15
102.82
102.02
102.68
102.16
5,300
May 12, 2026
102.02
102.08
101.20
102.07
101.56
10,800
May 11, 2026
101.75
102.42
101.75
102.18
101.67
7,100
May 8, 2026
101.68
101.98
101.68
101.98
101.47
5,000
May 7, 2026
101.67
101.90
101.12
101.20
100.69
7,800
May 6, 2026
100.93
101.71
100.90
101.62
101.11
36,800
May 5, 2026
99.84
100.34
99.84
100.19
99.69
13,800
May 4, 2026
99.71
99.95
99.21
99.38
98.88
10,500
May 1, 2026
99.84
100.20
99.81
99.81
99.31
5,600
Apr 30, 2026
98.86
99.54
98.39
99.39
98.89
11,400
Apr 29, 2026
98.45
98.49
98.06
98.35
97.86
7,900
Apr 28, 2026
98.43
98.46
98.18
98.46
97.97
7,200
Apr 27, 2026
98.75
98.95
98.73
98.95
98.45
26,200
Apr 24, 2026
98.31
98.85
98.18
98.82
98.32
19,900
Apr 23, 2026
98.20
98.58
97.42
98.04
97.55
10,900
Apr 22, 2026
98.27
98.44
98.12
98.44
97.95
8,900
Apr 21, 2026
98.35
98.47
97.41
97.44
96.95
7,500
Apr 20, 2026
98.12
98.17
97.78
98.01
97.52
10,100
Apr 17, 2026
97.78
98.51
97.76
98.26
97.77
9,300
Apr 16, 2026
96.93
97.15
96.66
97.02
96.53
11,800
Apr 15, 2026
96.20
96.80
96.06
96.80
96.31
10,600
Apr 14, 2026
95.12
96.05
95.12
96.05
95.57
13,800
Apr 13, 2026
93.59
94.86
93.59
94.86
94.38
6,800
Apr 10, 2026
94.18
94.19
93.77
93.83
93.36
135,000
Apr 9, 2026
93.24
94.04
93.18
93.93
93.46
12,100
Apr 8, 2026
93.65
93.65
93.00
93.42
92.95
11,300
Apr 7, 2026
90.75
91.06
90.05
91.06
90.60
37,600
Apr 6, 2026
90.61
91.04
90.61
91.02
90.56
7,000
Apr 2, 2026
89.32
90.65
89.32
90.65
90.19
17,600
Apr 1, 2026
90.38
90.97
90.38
90.53
90.08
14,700
Mar 31, 2026
88.36
89.86
88.31
89.86
89.41
12,300
Mar 30, 2026
88.42
88.42
86.96
87.31
86.87
14,400
Mar 27, 2026
88.75
88.75
87.66
87.66
87.22
24,800
Mar 26, 2026
90.18
90.42
89.17
89.18
88.73
8,300
Mar 25, 2026
91.11
91.13
90.69
90.76
90.30
8,200
Mar 24, 2026
90.14
90.58
90.00
90.24
89.79
9,000
Mar 23, 2026
90.87
91.56
90.64
90.64
90.18
19,900
Mar 20, 2026
90.83
90.83
89.31
89.67
89.22
19,000
Mar 19, 2026
90.49
91.22
90.38
91.01
90.55
13,700
Mar 18, 2026
92.14
92.14
91.23
91.23
90.77
10,300
Mar 17, 2026
0.211
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
92.65
92.92
92.45
92.50
92.04
13,300
Mar 16, 2026
92.28
92.70
92.17
92.39
91.72
10,000
Mar 13, 2026
92.36
92.37
91.46
91.48
90.81
12,400
Mar 12, 2026
92.74
92.74
91.99
91.99
91.32
8,100
Mar 11, 2026
93.55
93.64
93.06
93.44
92.76
26,300
Mar 10, 2026
93.65
94.28
93.27
93.53
92.85
188,200
Mar 9, 2026
91.74
93.69
91.50
93.67
92.99
12,200
Mar 6, 2026
92.92
93.32
92.61
92.92
92.24
8,800
Mar 5, 2026
94.18
94.40
93.38
94.09
93.40
11,800
Mar 4, 2026
94.20
94.85
94.09
94.66
93.97
12,500
Mar 3, 2026
93.20
94.07
92.76
93.90
93.21
7,800
Mar 2, 2026
93.66
95.04
93.66
94.85
94.16
14,200
Feb 27, 2026
94.27
94.79
94.27
94.77
94.08
14,600
Feb 26, 2026
95.53
95.53
94.48
95.15
94.46
12,600
Feb 25, 2026
95.33
95.75
95.29
95.68
94.98
11,400
Feb 24, 2026
94.16
94.94
93.99
94.86
94.17
15,600
Feb 23, 2026
94.91
95.21
93.94
94.13
93.44
13,800
Feb 20, 2026
94.22
95.19
94.22
95.17
94.48
21,000
Feb 19, 2026
94.45
94.66
94.21
94.51
93.82
15,200
Feb 18, 2026
94.46
95.10
94.40
94.73
94.04
18,300
Feb 17, 2026
93.87
94.51
93.49
94.26
93.57
26,800
Feb 13, 2026
94.12
94.74
93.90
94.11
93.42
93,300
Feb 12, 2026
95.86
95.99
94.05
94.09
93.40
14,100
Feb 11, 2026
96.21
96.21
95.38
95.56
94.86
71,900
Feb 10, 2026
96.00
96.18
95.55
95.55
94.85
23,300
Feb 9, 2026
95.09
96.12
95.09
95.90
95.20
64,100
Feb 6, 2026
94.06
95.57
94.06
95.42
94.72
8,500
Feb 5, 2026
93.96
94.32
93.31
93.47
92.79
84,500
Feb 4, 2026
95.38
95.38
94.12
94.75
94.06
13,500
Feb 3, 2026
96.13
96.13
94.51
95.27
94.57
8,800
Feb 2, 2026
95.26
96.26
95.26
96.12
95.42
18,000
Jan 30, 2026
95.66
95.95
95.01
95.64
94.94
12,200
Jan 29, 2026
96.34
96.34
94.76
96.01
95.31
18,500
Jan 28, 2026
96.54
96.54
96.16
96.26
95.56
5,300
Jan 27, 2026
96.03
96.34
96.00
96.25
95.55
10,700
Jan 26, 2026
95.50
96.00
95.50
95.82
95.12
25,800
Jan 23, 2026
95.21
95.58
95.11
95.33
94.63
12,800
Jan 22, 2026
95.41
95.57
95.08
95.29
94.59
67,600
Jan 21, 2026
94.05
95.26
94.00
94.77
94.08
23,900
Jan 20, 2026
94.32
94.70
93.66
93.72
93.04
30,200
Jan 16, 2026
95.96
96.00
95.71
95.71
95.01
19,100
Jan 15, 2026
96.12
96.19
95.71
95.77
95.07
7,900
Jan 14, 2026
95.58
95.74
94.98
95.48
94.78
28,500
Jan 13, 2026
96.25
96.35
95.86
96.03
95.33
12,400
Jan 12, 2026
95.56
96.32
95.56
96.25
95.55
11,700
Jan 9, 2026
95.64
96.22
95.64
96.08
95.38
14,200
Jan 8, 2026
95.37
95.49
95.28
95.47
94.77
10,800
Jan 7, 2026
95.89
96.10
95.50
95.50
94.80
18,500
Jan 6, 2026
95.31
95.84
95.30
95.78
95.08
12,400
Jan 5, 2026
95.05
95.37
95.05
95.18
94.49
26,400
Jan 2, 2026
94.89
94.89
94.21
94.55
93.86
11,100
Dec 31, 2025
95.13
95.14
94.37
94.38
93.69
6,900
Dec 30, 2025
95.22
95.24
95.04
95.05
94.36
16,700
Dec 29, 2025
95.19
95.33
94.98
95.18
94.49
13,800
Dec 26, 2025
95.61
95.65
95.45
95.49
94.79
12,200
Dec 24, 2025
95.24
95.61
95.24
95.52
94.82
3,600
Dec 23, 2025
94.72
95.25
94.72
95.23
94.54
10,300
Dec 22, 2025
94.73
94.85
94.59
94.85
94.16
14,000
Dec 19, 2025
93.72
94.28
93.72
94.15
93.46
18,600
Dec 18, 2025
93.49
93.92
93.28
93.33
92.65
16,500
Dec 17, 2025
93.86
93.86
92.64
92.64
91.96
27,000
Dec 16, 2025
0.305
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
93.75
93.88
93.17
93.81
93.13
8,400
Dec 15, 2025
94.96
94.96
94.19
94.19
93.20
8,600
Dec 12, 2025
95.28
95.34
94.14
94.38
93.39
10,800
Dec 11, 2025
94.81
95.43
94.49
95.41
94.41
10,900
Dec 10, 2025
94.46
95.34
94.41
95.16
94.16
10,200
Dec 9, 2025
94.56
94.94
94.56
94.56
93.57
14,200
Dec 8, 2025
95.14
95.14
94.46
94.59
93.60
14,100
Dec 5, 2025
94.95
95.34
94.92
94.95
93.95
7,100
Dec 4, 2025
94.89
94.89
94.46
94.78
93.78
10,900
Dec 3, 2025
94.22
94.86
94.22
94.70
93.70
13,100
Dec 2, 2025
94.44
94.70
94.22
94.40
93.41
11,700
Dec 1, 2025
94.40
94.61
94.17
94.17
93.18
24,300
Nov 28, 2025
94.20
94.67
94.20
94.63
93.64
8,300
Nov 26, 2025
93.88
94.36
93.84
94.16
93.17
26,400
Nov 25, 2025
92.58
93.60
92.12
93.47
92.49
20,800
Nov 24, 2025
91.65
92.65
91.58
92.65
91.68
15,900
Nov 21, 2025
90.52
91.84
90.27
91.18
90.22
22,500
Nov 20, 2025
93.34
93.51
90.31
90.31
89.36
98,400
Nov 19, 2025
91.50
92.37
91.37
91.76
90.80
9,700
Nov 18, 2025
91.44
92.12
91.17
91.51
90.55
15,700
Nov 17, 2025
92.74
93.29
91.79
92.17
91.20
8,800
Nov 14, 2025
92.17
93.62
92.17
93.13
92.15
81,300
Nov 13, 2025
94.36
94.36
93.08
93.08
92.10
9,000
Nov 12, 2025
94.90
94.97
94.54
94.70
93.70
9,300
Nov 11, 2025
94.32
94.77
94.16
94.68
93.68
10,700
Nov 10, 2025
93.85
94.54
93.71
94.49
93.50
13,400
Nov 7, 2025
92.61
93.11
91.70
93.11
92.13
10,100
Nov 6, 2025
93.84
93.84
92.79
92.90
91.92
14,000
Nov 5, 2025
93.68
94.39
93.52
94.01
93.02
5,400
Nov 4, 2025
93.75
94.30
93.60
93.63
92.65
18,100
Nov 3, 2025
95.06
95.06
94.64
94.76
93.76
10,100
