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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35.19	35.38	35.38	35.38	35.12	7,118
September 25, 2025	35.27	35.21	35.21	35.27	35.17	9,383
September 24, 2025	35.15	35.13	35.13	35.24	35.06	22,887
September 23, 2025	34.8	34.99	34.99	35.03	34.8	5,896
September 22, 2025	34.74	34.78	34.78	34.78	34.63	14,115
September 19, 2025	34.69	34.64	34.64	34.69	34.61	151,646
September 18, 2025	34.66	34.71	34.71	34.78	34.57	4,847
September 17, 2025	34.63	34.9	34.9	34.91	34.57	4,279
September 16, 2025	34.93	34.78	34.78	34.94	34.78	18,955
September 15, 2025	34.94	34.92	34.92	35.05	34.91	5,273
September 12, 2025	34.81	34.91	34.91	34.99	34.79	8,591
September 11, 2025	34.55	34.61	34.61	34.78	34.55	51,477
September 10, 2025	34.35	34.46	34.46	34.53	34.32	11,583
September 09, 2025	34.37	34.34	34.34	34.39	34.3	3,951
September 08, 2025	34.6	34.35	34.35	34.65	34.33	25,542
September 05, 2025	34.63	34.51	34.51	34.64	34.45	11,480
September 04, 2025	34.58	34.52	34.52	34.66	34.48	7,746
September 03, 2025	34.48	34.58	34.58	34.6	34.46	10,831
September 02, 2025	34.92	34.64	34.64	34.92	34.52	10,618
September 01, 2025	34.96	34.9	34.9	35	34.82	4,912
August 29, 2025	34.83	34.85	34.85	34.87	34.77	9,306
August 28, 2025	35.07	34.87	34.87	35.07	34.87	11,061
August 27, 2025	34.94	34.92	34.92	34.99	34.89	4,248
August 26, 2025	34.92	34.85	34.85	34.94	34.8	14,375
August 22, 2025	35.24	35.43	35.43	35.46	35.16	11,431
August 21, 2025	35.34	35.25	35.25	35.34	35.16	22,898
August 20, 2025	35.14	35.24	35.24	35.41	35.09	17,448
August 19, 2025	34.8	34.99	34.99	35	34.73	12,180
August 18, 2025	34.99	34.88	34.88	35.07	34.88	32,697
August 15, 2025	35.05	34.93	34.93	35.12	34.93	12,629
August 14, 2025	35.09	35.02	35.02	35.17	34.9	11,135
August 13, 2025	35.22	35.26	35.01	35.32	35.17	395,301
August 12, 2025	35.44	35.08	35.08	35.44	35.06	5,125
August 11, 2025	35.3	35.12	35.12	35.3	35.08	10,301
August 08, 2025	35.39	35.26	35.26	35.43	35.26	2,251
August 07, 2025	35.28	35.22	35.22	35.37	35.22	13,800
August 06, 2025	35.23	35.28	35.28	35.28	35.21	3,648
August 05, 2025	35.26	35.1	35.1	35.29	35.1	3,589
August 04, 2025	34.95	35.24	35.24	35.25	34.91	4,927
August 01, 2025	34.73	34.7	34.7	34.73	34.56	1,359
July 31, 2025	34.72	34.6	34.6	34.72	34.49	12,159
July 30, 2025	34.99	34.83	34.83	34.99	34.69	1,187
July 29, 2025	34.66	34.74	34.74	34.74	34.59	8,451
July 28, 2025	35.14	34.8	34.8	35.15	34.76	3,265
July 25, 2025	35.02	34.9	34.9	35.08	34.9	23,937
July 24, 2025	35.05	35.11	35.11	35.12	35.05	1,645
July 23, 2025	35.39	35.1	35.1	35.44	35.09	13,177
July 22, 2025	35	35.26	35.26	35.31	34.99	7,179
July 21, 2025	34.94	34.93	34.93	35.06	34.88	5,917
July 18, 2025	34.81	34.76	34.76	34.91	34.74	818
July 17, 2025	34.56	34.59	34.59	34.67	34.51	6,777
July 16, 2025	34.47	34.5	34.5	34.53	34.42	14,223
July 15, 2025	34.73	34.4	34.4	34.78	34.4	6,968
July 14, 2025	34.48	34.67	34.67	34.77	34.42	51,116
July 11, 2025	34.57	34.52	34.52	34.59	34.44	12,981
July 10, 2025	34.47	34.55	34.55	34.62	34.39	1,026
July 09, 2025	34.49	34.44	34.44	34.51	34.39	4,945
July 08, 2025	34.56	34.42	34.42	34.6	34.27	4,127
July 07, 2025	34.71	34.6	34.6	34.73	34.6	6,989
July 04, 2025	34.82	34.68	34.68	34.82	34.64	8,279

iShares Global Infrastructure UCITS ETF (IDIN.L) LSE