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

122.28

-0.255(-0.21%)

Updated at April 02 04:29PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	120.67	122.28	122.28	122.69	120.25	10,206
April 01, 2026	122.29	122.53	122.53	122.53	121.76	5,327
March 31, 2026	118.64	119.52	119.52	119.78	118.64	3,222
March 30, 2026	118.72	118.76	118.76	119.55	118.65	9,591
March 27, 2026	120.78	119.17	119.17	120.81	119.17	1,774
March 26, 2026	121.75	121.1	121.1	122.08	121.1	5,950
March 25, 2026	122.66	122.53	122.53	123	122.39	8,109
March 24, 2026	122.39	122.04	122.04	122.4	121.7	4,257
March 23, 2026	119.65	121.85	121.85	123.86	119.65	15,818
March 20, 2026	122.86	121.65	121.65	122.86	121.62	4,727
March 19, 2026	122.79	122.3	122.3	122.79	121.89	3,173
March 18, 2026	124.35	124.23	124.23	124.39	124.23	974
March 17, 2026	124.28	125.03	125.03	125.31	124.28	643
March 16, 2026	123.92	124.28	124.28	124.28	123.88	252
March 13, 2026	123.7	123.69	123.69	124.94	123.69	1,985
March 12, 2026	125.49	124.63	124.63	125.55	124.63	1,510
March 11, 2026	126.25	125.68	125.68	126.54	125.68	1,020
March 10, 2026	126.67	126.86	126.86	126.95	125.87	4,632
March 09, 2026	123.52	124.99	124.99	125.06	123.5	9,516
March 06, 2026	127.14	125.69	125.69	127.15	125.28	738
March 05, 2026	127.51	126.59	126.59	127.95	126.59	3,474
March 04, 2026	126.4	127.65	127.65	127.79	126.33	4,935
March 03, 2026	126.56	125.93	125.93	126.56	125.04	6,950
March 02, 2026	126.03	127.39	127.39	127.51	126.01	6,368
February 27, 2026	128.31	127.69	127.69	128.6	127.69	2,768
February 26, 2026	128.99	128.34	128.34	129.17	127.87	3,948
February 25, 2026	128.16	128.75	128.75	128.75	128.15	6,542
February 24, 2026	127.11	127.73	127.73	127.74	126.72	5,792
February 23, 2026	127.71	127.14	127.14	128.12	126.7	1,841
February 20, 2026	127.84	127.82	0	128.09	127.17	13,003
February 19, 2026	128.04	127.65	0	128.04	127.26	3,450
February 18, 2026	127.34	128.21	0	128.21	127.32	2,052
February 17, 2026	126.66	126.89	0	127.04	125.84	74,525
February 16, 2026	127.31	126.85	0	127.51	126.85	19,930
February 13, 2026	126.73	127.29	0	127.3	126.4	12,313
February 12, 2026	129.4	127.23	0	129.4	127.23	38,724
February 11, 2026	129.95	128.78	0	129.95	128.78	3,887
February 10, 2026	129.27	129.41	0	129.63	129.04	24,441
February 09, 2026	128.62	129.28	0	129.3	128.37	114
February 06, 2026	125.86	127.88	0	127.88	125.86	6,185
February 05, 2026	127.69	126.48	0	127.7	125.67	15,315
February 04, 2026	128.38	127.97	0	128.45	127.72	38,616
February 03, 2026	129.64	128.43	0	129.72	128.43	62,436
February 02, 2026	127.4	129.27	0	129.27	127.4	606
January 30, 2026	128.2	128.62	0	128.92	128.19	6,851
January 29, 2026	130.12	128.26	0	130.12	128.21	860
January 28, 2026	130.17	129.76	0	130.17	129.76	1,114
January 27, 2026	129.5	129.81	0	129.81	129.31	1,786
January 26, 2026	128.49	129.2	0	129.2	128.32	205
January 23, 2026	128.26	128.57	0	128.67	128.26	98
January 22, 2026	128.19	128.62	0	128.67	128.19	117
January 21, 2026	126.79	127.6	0	127.61	126.19	2,529
January 20, 2026	127.3	127.54	0	127.54	126.74	11,659
January 19, 2026	127.76	127.69	0	127.83	127.54	704
January 16, 2026	129.48	129.19	0	129.52	129.1	350
January 15, 2026	128.9	129.57	0	129.59	128.9	1,436
January 14, 2026	128.94	128.52	0	128.94	128.5	422
January 13, 2026	129.54	129.27	0	129.7	129.14	2,129
January 12, 2026	128.72	129.42	0	129.42	128.72	30
January 09, 2026	128.62	129.18	0	129.26	128.61	3,227