Invesco Markets II plc - Invesco Dow Jones Islamic Global Developed Markets UCITS ETF - IGDA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	35.87	35.27	35.27	35.87	35.17	6,902
January 13, 2026	35.43	35.4	35.4	35.68	35.35	7,964
January 12, 2026	35.26	35.41	35.41	35.53	35.2	11,259
January 09, 2026	35	35.28	35.28	35.41	35	8,117
January 08, 2026	35.45	35.05	35.05	35.45	35	4,751
January 07, 2026	35.06	35.23	35.23	35.52	35.06	33,675
January 06, 2026	35.07	35.07	35.07	35.21	34.96	5,532
January 05, 2026	35.47	35.08	35.08	35.47	34.86	15,999
January 02, 2026	34.61	34.63	34.63	35	34.61	23,805
December 31, 2025	35.26	34.82	34.82	35.26	34.65	11,374
December 30, 2025	35.33	34.98	34.98	35.38	34.78	7,571
December 29, 2025	34.98	34.75	34.75	35.1	34.75	9,282
December 24, 2025	34.9	34.91	34.91	35.05	34.9	3,705
December 23, 2025	35.11	34.75	34.75	35.11	34.66	12,025
December 22, 2025	34.57	34.6	34.6	36	34.55	12,770
December 19, 2025	34.36	34.38	34.38	34.44	34.24	15,926
December 18, 2025	33.92	34.36	34.36	34.36	33.9	5,090
December 17, 2025	34.28	33.97	33.97	34.4	33.93	17,131
December 16, 2025	34.17	34.15	34.15	34.42	34.15	24,080
December 15, 2025	34.5	34.46	34.46	34.65	34.37	2,928
December 12, 2025	34.48	34.44	34.44	34.98	34.39	9,149
December 11, 2025	34.65	34.7	34.7	34.86	34.5	21,315
December 10, 2025	34.99	34.7	34.7	34.99	34.6	15,764
December 09, 2025	34.72	34.72	34.72	34.99	34.6	4,074
December 08, 2025	35	34.54	34.54	35	34.54	5,601
December 05, 2025	35.21	34.74	34.74	35.21	34.74	3,733
December 04, 2025	34.69	34.55	34.55	34.74	34.55	11,604
December 03, 2025	34.79	34.53	34.53	34.79	34.42	53,762
December 02, 2025	34.49	34.47	34.47	34.8	34.46	14,465
December 01, 2025	34.78	34.52	34.52	34.78	34.35	10,985
November 28, 2025	34.99	34.41	34.41	35.49	34.41	7,295
November 27, 2025	34.48	34.47	34.47	34.53	34.44	4,079
November 26, 2025	34.22	34.45	34.45	34.66	34.22	5,745
November 25, 2025	34.4	33.91	33.91	34.4	33.7	5,932
November 24, 2025	33.87	33.67	33.67	33.87	33.3	5,142
November 21, 2025	33	33.07	33.07	33.12	32.76	11,387
November 20, 2025	34.37	33.59	33.59	34.37	33.59	13,077
November 19, 2025	33.26	33.45	33.45	33.7	33.15	4,590
November 18, 2025	33.44	33.35	33.35	33.53	33.14	15,090
November 17, 2025	34.1	33.86	33.86	34.28	33.73	54,964
November 14, 2025	34.27	34.08	34.08	34.27	33.41	9,257
November 13, 2025	34.49	34.02	34.02	34.5	34.02	11,430
November 12, 2025	35.08	34.44	34.44	35.08	34.4	3,569
November 11, 2025	34.81	34.21	34.21	34.81	34.21	3,180
November 10, 2025	34.08	34.15	34.15	34.47	34.01	8,510
November 07, 2025	33.85	33.37	33.37	34.28	33.35	5,589
November 06, 2025	34.25	33.85	33.85	34.42	33.81	6,122
November 05, 2025	34.15	34.21	34.21	34.35	33.98	13,687
November 04, 2025	34.38	34.33	34.33	34.79	34.16	5,905
November 03, 2025	35.13	34.63	34.63	35.47	34.58	14,388
October 31, 2025	34.79	34.58	34.58	35.23	34.49	25,656
October 30, 2025	35.35	34.72	34.72	35.35	34.55	11,624
October 29, 2025	35	34.9	34.9	35.09	34.86	8,499
October 28, 2025	35.09	34.81	34.81	35.09	34.62	14,963
October 27, 2025	34.49	34.58	34.58	34.82	34.49	7,177
October 24, 2025	34.52	34.27	34.27	34.84	34.01	4,447
October 23, 2025	34.06	33.9	33.9	34.06	33.63	5,250
October 22, 2025	34.02	33.69	33.69	34.02	33.69	6,666
October 21, 2025	33.9	33.95	33.95	33.98	33.83	11,843
October 20, 2025	33.64	33.93	33.93	33.95	33.6	2,835

Invesco Markets II plc - Invesco Dow Jones Islamic Global Developed Markets UCITS ETF (IGDA.L) LSE