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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	121.22	120.3	120.3	121.36	119.99	3,741
September 04, 2025	119.96	120.33	120.33	120.33	119.95	882
September 03, 2025	119.5	119.66	119.66	119.81	119.5	8,474
September 02, 2025	119.78	118.55	118.55	119.78	118.44	12,978
September 01, 2025	120.01	120.25	120.25	120.25	119.99	877
August 29, 2025	120.53	119.93	119.93	120.53	119.93	1,373
August 28, 2025	120.45	120.35	120.35	120.61	120.35	701
August 27, 2025	120.06	120.28	120.28	120.28	120.03	2,335
August 26, 2025	119.33	119.53	119.53	119.68	119.33	3,419
August 22, 2025	118.18	120.21	120.21	120.21	118.18	6,385
August 21, 2025	118.6	118.54	118.54	118.6	118.2	4,590
August 20, 2025	118.76	118.37	118.37	118.76	117.87	2,062
August 19, 2025	119.46	119.26	119.26	119.72	119.14	1,004
August 18, 2025	119.6	119.49	119.49	120.26	119.47	1,524
August 15, 2025	120.07	119.66	119.66	120.07	119.66	1,245
August 14, 2025	119.85	119.63	119.63	119.99	119.63	1,876
August 13, 2025	119.67	119.76	119.76	119.92	119.65	1,067
August 12, 2025	118.53	119.18	119.18	119.26	118.4	4,178
August 11, 2025	118.86	118.6	118.6	118.92	118.55	401
August 08, 2025	118.53	118.38	118.38	118.53	118.38	2,122
August 07, 2025	118.33	117.79	117.79	118.73	117.79	2,856
August 06, 2025	117.48	117.73	117.73	117.74	117.22	482
August 05, 2025	117.81	116.93	116.93	117.83	116.93	4,024
August 04, 2025	116.24	117.09	117.09	117.09	116.24	9
August 01, 2025	117.3	115.62	115.62	117.3	115.34	8,721
July 31, 2025	119.36	118.94	118.94	119.36	118.77	5,346
July 30, 2025	118.36	118.26	118.26	118.51	118.26	1,933
July 29, 2025	118.72	118.23	118.23	118.81	118.23	2,443
July 28, 2025	119.05	118.56	118.56	119.05	118.56	8,676
July 25, 2025	118.25	118.37	118.37	118.37	118.16	34,817
July 24, 2025	118.05	118.28	118.28	118.3	118.04	1,723
July 23, 2025	117.41	117.44	117.44	117.61	117.31	5,011
July 22, 2025	117.09	116.86	116.86	117.09	116.6	2,224
July 21, 2025	117.18	117.53	117.53	117.53	117.15	1,860
July 18, 2025	117.16	116.9	116.9	117.16	116.89	7,074
July 17, 2025	116.28	116.69	116.69	116.69	116.14	33,855
July 16, 2025	115.38	115.65	115.65	115.93	115.38	2,093
July 15, 2025	116.69	116.31	116.31	116.84	116.31	2,206
July 14, 2025	115.45	116.17	116.17	116.17	115.45	1,093
July 11, 2025	116.22	116.07	116.07	116.22	115.7	2,318
July 10, 2025	116.06	116.42	116.42	116.42	116.01	22,515
July 09, 2025	115.56	115.83	115.83	115.86	115.45	1,650
July 08, 2025	115.75	115.42	115.42	115.81	115.42	5,915
July 07, 2025	115.94	115.82	115.82	116.19	115.82	1,386
July 04, 2025	116.1	115.79	115.79	116.1	115.78	3,502
July 03, 2025	115.7	116.5	116.5	116.5	115.6	4,736
July 02, 2025	115.43	115.32	115.32	115.43	114.86	6,312
July 01, 2025	114.92	114.95	114.95	114.95	114.8	3,124
June 30, 2025	115.39	114.87	114.87	115.39	114.87	643
June 27, 2025	114.28	114.6	114.6	114.6	114.27	718
June 26, 2025	113.35	113.67	113.67	113.67	113.35	2,303
June 25, 2025	113.12	112.99	112.99	113.28	112.99	466
June 24, 2025	112.87	112.89	112.89	112.99	112.25	21,617
June 23, 2025	110.58	111.13	111.13	111.36	110.58	1,552
June 20, 2025	110.82	111	111	111.52	110.74	13,437
June 19, 2025	110.74	110.11	110.11	110.74	109.88	1,612
June 18, 2025	111.42	111.55	111.55	111.55	111.18	256
June 17, 2025	111.36	111.58	111.58	111.74	111.29	5,300
June 16, 2025	111.49	112.11	112.11	112.2	111.36	10,133
June 13, 2025	110.66	111.58	111.58	111.58	110.6	19,076

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