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
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
October 17, 2025	33.62	33.38	33.38	33.62	33	2,261
October 16, 2025	34.05	33.6	33.6	34.05	33.6	4,784
October 15, 2025	33.94	33.58	33.58	33.94	33.46	9,517
October 14, 2025	33.54	33.15	33.15	33.54	32.9	18,331
October 13, 2025	33.31	33.35	33.35	33.62	33.23	20,421
October 10, 2025	34.25	33.25	33.25	34.25	33.25	7,305
October 09, 2025	33.9	33.76	33.76	34.07	33.75	3,136
October 08, 2025	33.78	33.81	33.81	33.84	33.6	9,510
October 07, 2025	33.88	33.71	33.71	33.89	33.69	6,891
October 06, 2025	33.76	33.88	33.88	33.98	33.74	10,374
October 03, 2025	34.23	33.82	33.82	34.23	33.69	4,723
October 02, 2025	33.3	33.57	33.57	33.8	33.3	2,759
October 01, 2025	33.17	33.36	33.36	33.36	33.06	2,888
September 30, 2025	33.08	33.06	33.06	33.24	33.02	19,292
September 29, 2025	32.82	33.24	33.24	33.39	32.82	11,760
September 26, 2025	33.4	32.85	32.85	33.4	32.74	10,800
September 25, 2025	33	32.81	32.81	33.08	32.66	32,651
September 24, 2025	33.26	33.12	33.12	33.29	33.12	5,390
September 23, 2025	33.91	33.42	33.42	33.91	33.37	8,329
September 22, 2025	33.25	33.35	33.35	33.38	33.15	7,323
September 19, 2025	32.95	33.07	33.07	33.13	32.95	10,198
September 18, 2025	33.1	33.12	33.12	33.57	33	5,774
September 17, 2025	33	32.92	32.92	33.1	32.87	6,065
September 16, 2025	33.31	33.05	33.05	33.31	33.03	3,857
September 15, 2025	33.06	33.01	33.01	33.06	32.84	15,432
September 12, 2025	32.78	32.8	32.8	32.93	32.78	1,156

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