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
February 20, 2026	35.5	35.59	35.59	35.59	35.28	7,984
February 19, 2026	35.55	35.42	35.42	35.55	35.23	10,190
February 18, 2026	35.77	35.54	35.54	35.77	35.24	6,799
February 17, 2026	35.54	35.1	35.1	35.54	34.8	79,257
February 16, 2026	35.39	35.12	35.12	35.46	35.12	19,153
February 13, 2026	35.86	35.39	35.39	35.86	35.1	21,026
February 12, 2026	36.41	35.35	35.35	36.41	35.35	30,688
February 11, 2026	36.28	35.8	35.8	36.28	35.69	20,484
February 10, 2026	36.4	35.81	35.81	36.4	35.74	14,533
February 09, 2026	35.47	35.74	35.74	35.75	35.3	75,817
February 06, 2026	34.73	35.26	35.26	35.27	34.73	6,081
February 05, 2026	35.35	34.86	34.86	35.35	34.55	68,728
February 04, 2026	35.82	35.28	35.28	36.17	35.28	38,264
February 03, 2026	35.95	35.58	35.58	36.41	35.57	20,278
February 02, 2026	35.6	35.81	35.81	35.86	35.1	7,551
January 30, 2026	36.13	35.6	35.6	36.13	35.49	7,029
January 29, 2026	36.16	35.55	35.55	36.21	35.35	16,192
January 28, 2026	36.17	36	36	36.67	36	8,130
January 27, 2026	36	36	36	36.17	35.85	10,261
January 26, 2026	35.71	35.76	35.76	35.81	35.47	10,665
January 23, 2026	35.6	35.5	35.5	35.6	35.27	4,238
January 22, 2026	34.99	35.37	35.37	35.47	34.99	7,020
January 21, 2026	35.31	34.99	34.99	35.31	34.67	24,527
January 20, 2026	35.52	34.92	34.92	35.52	34.59	9,698
January 19, 2026	35.39	34.94	34.94	35.39	34.86	20,140
January 16, 2026	35.98	35.43	35.43	35.98	35.36	4,706
January 15, 2026	35.83	35.45	35.45	35.83	35.35	8,432
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

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