iShares MSCI North America UCITS ETF - IDNA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	127.84	127.82	127.82	128.09	127.17	13,003
February 19, 2026	128.04	127.65	127.65	128.04	127.26	3,450
February 18, 2026	127.34	128.21	128.21	128.21	127.32	2,052
February 17, 2026	126.66	126.89	126.89	127.04	125.84	74,525
February 16, 2026	127.31	126.85	126.85	127.51	126.85	19,930
February 13, 2026	126.73	127.29	127.29	127.3	126.4	12,313
February 12, 2026	129.4	127.23	127.23	129.4	127.23	38,724
February 11, 2026	129.95	128.78	128.78	129.95	128.78	3,887
February 10, 2026	129.27	129.41	129.41	129.63	129.04	24,441
February 09, 2026	128.62	129.28	129.28	129.3	128.37	114
February 06, 2026	125.86	127.88	127.88	127.88	125.86	6,185
February 05, 2026	127.69	126.48	126.48	127.7	125.67	15,315
February 04, 2026	128.38	127.97	127.97	128.45	127.72	38,616
February 03, 2026	129.64	128.43	128.43	129.72	128.43	62,436
February 02, 2026	127.4	129.27	129.27	129.27	127.4	606
January 30, 2026	128.2	128.62	128.62	128.92	128.19	6,851
January 29, 2026	130.12	128.26	128.26	130.12	128.21	860
January 28, 2026	130.17	129.76	129.76	130.17	129.76	1,114
January 27, 2026	129.5	129.81	129.81	129.81	129.31	1,786
January 26, 2026	128.49	129.2	129.2	129.2	128.32	205
January 23, 2026	128.26	128.57	128.57	128.67	128.26	98
January 22, 2026	128.19	128.62	128.62	128.67	128.19	117
January 21, 2026	126.79	127.6	127.6	127.61	126.19	2,529
January 20, 2026	127.3	127.54	127.54	127.54	126.74	11,659
January 19, 2026	127.76	127.69	127.69	127.83	127.54	704
January 16, 2026	129.48	129.19	129.19	129.52	129.1	350
January 15, 2026	128.9	129.57	129.57	129.59	128.9	1,436
January 14, 2026	128.94	128.52	128.52	128.94	128.5	422
January 13, 2026	129.54	129.27	129.27	129.7	129.14	2,129
January 12, 2026	128.72	129.42	129.42	129.42	128.72	30
January 09, 2026	128.62	129.18	129.18	129.26	128.61	3,227
January 08, 2026	128.38	128.46	128.46	128.5	128.26	281
January 07, 2026	128.94	129.03	129.03	129.13	128.84	2,663
January 06, 2026	128.46	128.55	128.55	128.81	128.16	1,022
January 05, 2026	127.49	128.46	128.46	128.46	127.49	2,532
January 02, 2026	127.9	127.13	127.13	127.9	127	441
December 31, 2025	127.81	127.92	127.92	127.92	127.8	20
December 30, 2025	128.15	128.31	128.31	128.31	128.15	118
December 29, 2025	128.55	128.07	128.07	128.55	128.05	315
December 24, 2025	128.18	128.26	128.26	128.33	128.18	83
December 23, 2025	127.69	128	128	128	127.61	1,195
December 22, 2025	127.13	127.74	127.74	127.74	127.13	476
December 19, 2025	125.97	126.72	126.72	126.85	125.9	2,085
December 18, 2025	125.13	126.33	126.33	126.39	125.13	467
December 17, 2025	126.25	125.23	125.23	126.59	125.23	5,960
December 16, 2025	125.82	125.98	125.93	126.7	125.82	4,312
December 15, 2025	126.99	126.91	126.91	127.22	126.91	1,481
December 12, 2025	128.14	126.42	126.42	128.14	126.42	148,256
December 11, 2025	127.25	127.42	127.42	127.48	126.89	335
December 10, 2025	127.18	127.26	127.05	127.26	126.98	2,477
December 09, 2025	127.39	127.49	127.28	127.49	127.08	9,888
December 08, 2025	127.93	127.35	127.14	127.94	127.35	1,673
December 05, 2025	127.78	127.65	127.44	127.78	127.65	2,369
December 04, 2025	127.29	127.26	127.26	127.56	127.26	186
December 03, 2025	127.07	126.99	126.99	127.16	126.76	1,351
December 02, 2025	126.93	126.58	126.58	127.13	126.58	19,802
December 01, 2025	126.32	126.73	126.73	126.73	126.26	4,894
November 28, 2025	126.74	127.03	127.03	127.03	126.62	2,701
November 27, 2025	126.54	126.55	126.55	126.56	126.49	20
November 26, 2025	126	126.68	126.68	126.68	125.95	1,680

iShares MSCI North America UCITS ETF (IDNA.L) LSE