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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.32	39.51	39.51	39.51	39.23	9,110
February 19, 2026	39	39.38	39.38	39.38	39	11,790
February 18, 2026	39.8	39.4	39.22	39.8	39.37	5,624
February 17, 2026	39.92	39.72	39.53	40.01	39.62	11,996
February 16, 2026	39.94	39.92	39.73	40	39.86	8,589
February 13, 2026	39.24	39.89	39.7	39.89	39.1	35,060
February 12, 2026	38.99	39.37	39.19	39.46	38.9	12,339
February 11, 2026	38.62	38.77	38.58	38.77	38.54	11,567
February 10, 2026	37.92	38.28	38.11	38.35	37.92	108,411
February 09, 2026	37.84	37.82	37.64	37.9	37.67	3,953
February 06, 2026	37.82	37.66	37.66	37.91	37.63	18,000
February 05, 2026	37.35	37.48	37.48	37.76	37.35	41,173
February 04, 2026	37.47	37.7	37.7	37.7	37.21	17,293
February 03, 2026	36.86	37.3	37.3	37.3	36.58	7,293
February 02, 2026	36.72	36.64	36.64	37.11	36.64	14,969
January 30, 2026	36.95	36.7	36.7	37.05	36.7	3,591
January 29, 2026	36.82	37.01	37.01	37.03	36.76	9,270
January 28, 2026	36.76	36.8	36.8	36.87	36.62	3,645
January 27, 2026	36.48	36.67	36.67	36.69	36.39	7,861
January 26, 2026	36.3	36.44	36.44	36.63	36.2	10,319
January 23, 2026	36.21	36.22	36.22	36.3	36.1	6,974
January 22, 2026	36.19	36.33	36.33	36.33	36.19	14,559
January 21, 2026	35.99	36.04	36.04	36.19	35.95	21,330
January 20, 2026	36.21	36.08	36.08	36.27	35.94	17,218
January 19, 2026	36.15	36.14	36.14	36.24	36.05	11,443
January 16, 2026	36.01	36.12	36.12	36.12	35.85	8,808
January 15, 2026	35.72	35.91	35.91	35.91	35.72	8,094
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

iShares Global Infrastructure UCITS ETF (IDIN.L) LSE