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

33.24

+0.3775(+1.15%)

Updated at September 29 04:22PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202533.432.8532.8533.432.7410,800
September 25, 20253332.8132.8133.0832.6632,651
September 24, 202533.2633.1233.1233.2933.125,390
September 23, 202533.9133.4233.4233.9133.378,329
September 22, 202533.2533.3533.3533.3833.157,323
September 19, 202532.9533.0733.0733.1332.9510,198
September 18, 202533.133.1233.1233.57335,774
September 17, 20253332.9232.9233.132.876,065
September 16, 202533.3133.0533.0533.3133.033,857
September 15, 202533.0633.0133.0133.0632.8415,432
September 12, 202532.7832.832.832.9332.781,156
September 11, 202532.6232.7432.7432.7832.622,528
September 10, 202532.6332.6632.6632.7332.574,090
September 09, 202532.4732.3432.3432.5232.349,438
September 08, 202532.3232.4732.4732.5132.323,749
September 05, 202532.1432.2132.2132.4632.15,173
September 04, 202532.0232.0632.0632.0931.9613,020
September 03, 202531.8431.9631.9632.0131.7711,398
September 02, 20253231.5231.523231.5213,802
September 01, 202532.1532.0132.0132.1531.987,449
August 29, 202532.2331.9431.9432.3431.943,572
August 28, 202532.3432.1332.1332.3432.086,099
August 27, 202531.9532.0732.0732.2231.952,436
August 26, 202532.0331.9331.9332.0331.8635,170
August 22, 202531.4332.0932.0932.1431.435,761
August 21, 202531.7731.5231.5231.7731.5215,311
August 20, 202531.931.5831.5831.931.486,260
August 19, 202532.0331.9331.9332.0631.932,952
August 18, 202532.2232.0232.0232.2231.972,133
August 15, 202532.5632.0232.0232.563219,533
August 14, 202532.632.0332.0332.632616
August 13, 202531.9532.0132.0132.1431.951,566
August 12, 202531.6531.8331.8331.8331.5915,022
August 11, 202531.9131.6731.6731.9131.648,089
August 08, 202531.5231.6731.6731.7531.5120,866
August 07, 202531.5831.5731.5731.8531.4951,918
August 06, 202531.531.5731.5731.5731.22286,047
August 05, 202531.5231.4231.4231.5631.296,871
August 04, 202531.3131.431.431.430.996,261
August 01, 202531.5630.8730.8731.5630.8710,671
July 31, 202531.9531.7331.7331.9931.710,570
July 30, 202531.9531.5131.5131.9531.520,348
July 29, 202531.5731.6431.6431.9231.571,483
July 28, 202531.8631.731.73231.76,419
July 25, 202531.7631.7431.7431.8231.636,756
July 24, 202531.5831.7631.7631.7631.579,448
July 23, 202531.5631.4431.4431.5631.3419,807
July 22, 202531.3831.1531.1531.3831.156,141
July 21, 202531.1831.3631.3631.3631.182,213
July 18, 202531.2331.1731.1731.2431.13,233
July 17, 202531.2231.1531.1531.2230.976,964
July 16, 202531.0230.7930.7931.0230.7920,976
July 15, 202531.1431.0431.0431.2330.994,542
July 14, 202530.9930.9830.9830.9930.818,149
July 11, 202531.0730.8830.8831.0730.8821,130
July 10, 202531.231.0831.0831.230.9416,750
July 09, 202530.930.8930.8931.0830.814,426
July 08, 202530.8930.8630.8630.8930.8111,723
July 07, 202531.530.8730.8731.530.8620,327
July 04, 202530.9830.9130.9130.9830.841,092