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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	35.96	36.07	36.07	36.17	35.94	16,278
October 16, 2025	36.31	36.33	36.33	36.44	36.31	293,481
October 15, 2025	35.91	36.21	36.21	36.29	35.91	2,822
October 14, 2025	35.69	35.82	35.82	35.9	35.63	2,580
October 13, 2025	35.79	35.78	35.78	35.94	35.65	6,669
October 10, 2025	35.88	35.88	35.88	35.98	35.82	6,216
October 09, 2025	36.17	35.96	35.96	36.19	35.96	7,030
October 08, 2025	36.02	35.99	35.99	36.15	35.99	3,919
October 07, 2025	36.03	36.1	36.1	36.12	35.96	3,925
October 06, 2025	35.96	35.96	35.96	35.97	35.84	1,708
October 03, 2025	35.74	35.98	35.98	35.98	35.65	5,059
October 02, 2025	35.85	35.58	35.58	35.85	35.55	4,465
October 01, 2025	35.67	35.74	35.74	35.8	35.62	5,954
September 30, 2025	35.52	35.53	35.53	35.65	35.48	50,793
September 29, 2025	35.5	35.51	35.51	35.51	35.39	11,765
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

iShares Global Infrastructure UCITS ETF (IDIN.L) LSE