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
September 08, 2025	32.32	32.47	32.47	32.51	32.32	3,749
September 05, 2025	32.14	32.21	32.21	32.46	32.1	5,173
September 04, 2025	32.02	32.06	32.06	32.09	31.96	13,020
September 03, 2025	31.84	31.96	31.96	32.01	31.77	11,398
September 02, 2025	32	31.52	31.52	32	31.52	13,802
September 01, 2025	32.15	32.01	32.01	32.15	31.98	7,449
August 29, 2025	32.23	31.94	31.94	32.34	31.94	3,572
August 28, 2025	32.34	32.13	32.13	32.34	32.08	6,099
August 27, 2025	31.95	32.07	32.07	32.22	31.95	2,436
August 26, 2025	32.03	31.93	31.93	32.03	31.86	35,170
August 22, 2025	31.43	32.09	32.09	32.14	31.43	5,761
August 21, 2025	31.77	31.52	31.52	31.77	31.52	15,311
August 20, 2025	31.9	31.58	31.58	31.9	31.48	6,260
August 19, 2025	32.03	31.93	31.93	32.06	31.93	2,952
August 18, 2025	32.22	32.02	32.02	32.22	31.97	2,133
August 15, 2025	32.56	32.02	32.02	32.56	32	19,533
August 14, 2025	32.6	32.03	32.03	32.6	32	616
August 13, 2025	31.95	32.01	32.01	32.14	31.95	1,566
August 12, 2025	31.65	31.83	31.83	31.83	31.59	15,022
August 11, 2025	31.91	31.67	31.67	31.91	31.64	8,089
August 08, 2025	31.52	31.67	31.67	31.75	31.51	20,866
August 07, 2025	31.58	31.57	31.57	31.85	31.49	51,918
August 06, 2025	31.5	31.57	31.57	31.57	31.22	286,047
August 05, 2025	31.52	31.42	31.42	31.56	31.29	6,871
August 04, 2025	31.31	31.4	31.4	31.4	30.99	6,261
August 01, 2025	31.56	30.87	30.87	31.56	30.87	10,671
July 31, 2025	31.95	31.73	31.73	31.99	31.7	10,570
July 30, 2025	31.95	31.51	31.51	31.95	31.5	20,348
July 29, 2025	31.57	31.64	31.64	31.92	31.57	1,483
July 28, 2025	31.86	31.7	31.7	32	31.7	6,419
July 25, 2025	31.76	31.74	31.74	31.82	31.63	6,756
July 24, 2025	31.58	31.76	31.76	31.76	31.57	9,448
July 23, 2025	31.56	31.44	31.44	31.56	31.34	19,807
July 22, 2025	31.38	31.15	31.15	31.38	31.1	56,141
July 21, 2025	31.18	31.36	31.36	31.36	31.18	2,213
July 18, 2025	31.23	31.17	31.17	31.24	31.1	3,233
July 17, 2025	31.22	31.15	31.15	31.22	30.97	6,964
July 16, 2025	31.02	30.79	30.79	31.02	30.79	20,976
July 15, 2025	31.14	31.04	31.04	31.23	30.99	4,542
July 14, 2025	30.99	30.98	30.98	30.99	30.8	18,149
July 11, 2025	31.07	30.88	30.88	31.07	30.88	21,130
July 10, 2025	31.2	31.08	31.08	31.2	30.94	16,750
July 09, 2025	30.9	30.89	30.89	31.08	30.81	4,426
July 08, 2025	30.89	30.86	30.86	30.89	30.81	11,723
July 07, 2025	31.5	30.87	30.87	31.5	30.86	20,327
July 04, 2025	30.98	30.91	30.91	30.98	30.84	1,092
July 03, 2025	30.85	31.09	31.09	31.09	30.82	37,030
July 02, 2025	30.63	30.73	30.73	30.89	30.58	5,663
July 01, 2025	30.66	30.6	30.6	30.8	30.55	6,714
June 30, 2025	30.65	30.62	30.62	30.84	30.61	4,689
June 27, 2025	30.43	30.56	30.56	30.58	30.43	4,045
June 26, 2025	30.2	30.29	30.29	30.35	30.2	2,045
June 25, 2025	30.33	30.19	30.19	30.33	30.11	19,474
June 24, 2025	29.92	30.17	30.17	30.17	29.92	19,190
June 23, 2025	29.55	29.59	29.59	29.65	29.39	2,350
June 20, 2025	29.82	29.55	29.55	29.82	29.55	29,593
June 19, 2025	29.78	29.5	29.5	29.78	29.5	1,718
June 18, 2025	30	29.96	29.96	30	29.83	11,311
June 17, 2025	29.98	29.99	29.99	30.13	29.88	12,666
June 16, 2025	29.78	30.22	30.22	30.22	29.78	15,715

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