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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	124.4	124.68	124.68	124.68	123.58	266
November 24, 2025	123.25	124.17	124.17	124.17	122.71	2,238
November 21, 2025	121.61	121.92	121.92	121.99	120.89	4,065
November 20, 2025	124.79	124.2	124.2	125.18	124.2	398
November 19, 2025	122.96	123.13	123.13	123.38	122.96	4,374
November 18, 2025	123.14	123.04	123.04	123.14	122.12	1,124
November 17, 2025	125.61	124.68	124.68	125.69	124.58	4,255
November 14, 2025	123.86	125.34	125.34	125.34	123.36	3,470
November 13, 2025	127.34	125.71	125.71	127.35	125.71	15,946
November 12, 2025	127.37	127.06	127.06	127.47	126.96	633
November 11, 2025	126.59	126.4	126.4	126.59	126.33	241
November 10, 2025	125.99	125.76	125.76	126.26	125.76	1,303
November 07, 2025	124.77	123.37	123.37	124.77	123.37	1,284
November 06, 2025	125.8	124.93	124.93	126.43	124.93	2,176
November 05, 2025	126.22	126.22	126.22	126.22	125.31	919
November 04, 2025	126	126.18	126.18	126.41	125.82	5,016
November 03, 2025	127.04	127.05	127.05	127.76	126.91	10,671
October 31, 2025	127.49	126.92	126.92	127.55	126.78	46,458
October 30, 2025	127.68	127.48	127.48	127.68	126.83	5,610
October 29, 2025	128.23	128.17	128.17	128.31	127.76	2,363
October 28, 2025	127.44	127.84	127.84	127.93	127.44	2,609
October 27, 2025	127.13	127.23	127.23	127.46	127.02	838
October 24, 2025	125.52	126.22	126.22	126.22	125.41	1,450
October 23, 2025	124.63	124.82	124.82	124.82	124.63	1,336
October 22, 2025	125.25	124.32	124.32	125.25	124.32	1,907
October 21, 2025	124.91	125.07	125.07	125.14	124.85	1,037
October 20, 2025	124.23	124.96	124.96	124.96	124.13	5,217
October 17, 2025	121.77	122.76	122.76	123.44	121.76	12,084
October 16, 2025	124.35	124.11	124.11	124.39	124.11	1,009
October 15, 2025	124.01	124.5	124.5	124.66	124.01	3,065
October 14, 2025	122.5	123.01	123.01	123.01	122.21	3,628
October 13, 2025	123.4	123.51	123.51	123.66	122.84	4,790
October 10, 2025	125.11	123.49	123.49	125.26	123.49	6,992
October 09, 2025	125.51	124.9	124.9	125.51	124.9	3,816
October 08, 2025	125.05	125.31	125.31	125.31	124.77	780
October 07, 2025	125.14	124.71	124.71	125.14	124.71	2,124
October 06, 2025	125.16	125.13	125.13	125.22	125.02	1,147
October 03, 2025	125.19	125.23	125.23	125.23	124.91	2,012
October 02, 2025	124.66	124.41	124.41	124.91	124.41	79
October 01, 2025	123.27	124.2	124.2	124.2	123.27	3,941
September 30, 2025	123.6	123.54	123.54	123.61	123.5	1,624
September 29, 2025	123.92	123.76	123.79	124.11	123.76	2,870
September 26, 2025	122.69	123.1	123.1	123.1	122.69	504
September 25, 2025	123.31	122.64	122.64	123.34	122.3	9,489
September 24, 2025	123.91	123.56	123.56	123.96	123.56	2,264
September 23, 2025	124.42	124.29	124.29	124.42	124.29	826
September 22, 2025	123.69	124.06	124.06	124.08	123.48	31,745
September 19, 2025	123.44	123.28	123.28	123.6	123.28	1,062
September 18, 2025	123.27	123.49	123.49	123.61	123.26	3,431
September 17, 2025	122.68	122.6	122.6	122.68	122.52	2,416
September 16, 2025	122.97	122.63	122.63	123.1	122.63	1,852
September 15, 2025	122.32	122.77	122.77	122.77	122.32	702
September 12, 2025	122.2	122.27	122.27	122.29	122.19	3,062

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