iShares Global Infrastructure UCITS ETF - IDIN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	35.58	35.77	35.77	35.77	35.52	7,550
January 13, 2026	35.47	35.29	35.29	35.49	35.29	27,370
January 12, 2026	35.47	35.24	35.24	35.52	35.24	12,523
January 09, 2026	35.49	35.46	35.46	35.6	35.34	6,055
January 08, 2026	35.03	35.44	35.44	35.51	35.03	10,346
January 07, 2026	35.72	35.35	35.35	35.72	35.35	24,390
January 06, 2026	35.6	35.5	35.5	35.77	35.5	3,595
January 05, 2026	35.9	35.45	35.45	35.9	35.24	7,026
January 02, 2026	35.65	35.83	35.83	35.83	35.53	11,390
December 31, 2025	35.84	35.71	35.71	35.84	35.67	139
December 30, 2025	35.71	35.72	35.72	35.72	35.65	10,337
December 29, 2025	35.66	35.69	35.69	35.72	35.33	1,227
December 24, 2025	35.74	35.52	35.52	35.74	35.51	1,374
December 23, 2025	35.2	35.36	35.36	35.46	35.2	8,374
December 22, 2025	35.03	35.2	35.2	35.2	34.98	8,303
December 19, 2025	35.47	35.3	35.3	35.47	35.29	8,483
December 18, 2025	35.42	35.44	35.44	35.47	35.42	19,347
December 17, 2025	35.28	35.32	35.32	35.34	35.26	29,763
December 16, 2025	35.65	35.29	35.29	35.65	35.29	22,701
December 15, 2025	35.49	35.44	35.44	35.66	35.44	8,311
December 12, 2025	35.35	35.35	35.35	35.51	35.35	243,555
December 11, 2025	35.24	35.4	35.4	35.48	35.17	7,511
December 10, 2025	35.25	35.09	35.09	35.27	35.09	2,780
December 09, 2025	35.44	35.39	35.39	35.46	35.32	38,270
December 08, 2025	35.54	35.44	35.44	35.63	35.32	5,589
December 05, 2025	35.81	35.62	35.62	35.81	35.62	104,134
December 04, 2025	35.82	35.78	35.78	35.85	35.6	13,627
December 03, 2025	35.69	35.77	35.77	35.77	35.64	1,518
December 02, 2025	35.89	35.77	35.77	35.92	35.75	5,885
December 01, 2025	36.18	36.01	36.01	36.24	36.01	2,796
November 28, 2025	36.14	36.42	36.42	36.42	36	21,945
November 27, 2025	36.17	36.11	36.11	36.17	35.9	7,989
November 26, 2025	35.72	35.98	35.98	35.98	35.72	9,456
November 25, 2025	35.58	35.79	35.79	35.79	35.57	5,643
November 24, 2025	35.45	35.5	35.5	35.58	35.28	12,469
November 21, 2025	35.38	35.31	35.31	35.49	35.31	60,104
November 20, 2025	35.46	35.54	35.54	35.6	35.31	11,163
November 19, 2025	35.63	35.32	35.32	35.67	35.32	11,851
November 18, 2025	35.78	35.73	35.73	35.89	35.65	6,746
November 17, 2025	35.83	35.87	35.87	35.99	35.74	16,552
November 14, 2025	35.79	35.68	35.68	35.88	35.68	1,715
November 13, 2025	36.12	35.79	35.79	36.12	35.79	158,735
November 12, 2025	36.28	36.26	36.09	36.28	36.08	319,689
November 11, 2025	35.94	36.03	36.03	36.03	35.88	4,783
November 10, 2025	35.89	35.78	35.78	35.98	35.67	65,877
November 07, 2025	35.61	35.54	35.54	35.65	35.38	4,937
November 06, 2025	35.57	35.49	35.49	35.57	35.37	8,244
November 05, 2025	35.23	35.39	35.39	35.4	35.23	621
November 04, 2025	35.21	35.28	35.28	35.32	35.05	23,405
November 03, 2025	35.16	35.18	35.18	35.58	34.98	18,298
October 31, 2025	35.2	35.31	35.31	35.42	35.2	6,255
October 30, 2025	35.17	35.53	35.53	35.53	35.17	17,881
October 29, 2025	35.44	35.67	35.67	35.71	35.44	10,450
October 28, 2025	36.08	35.74	35.74	36.08	35.64	11,327
October 27, 2025	35.94	35.84	35.84	35.99	35.76	5,458
October 24, 2025	35.78	35.94	35.94	35.99	35.78	5,017
October 23, 2025	36.21	35.81	35.81	36.27	35.81	9,223
October 22, 2025	36.17	36.2	36.2	36.25	36.12	7,830
October 21, 2025	36.27	36.15	36.15	36.28	36.1	4,029
October 20, 2025	36.3	36.2	36.2	36.3	36.12	2,135

iShares Global Infrastructure UCITS ETF (IDIN.L) LSE