iShares Dow Jones Global Leaders Screened UCITS ETF (IGSG.L) LSE
6,626.00
+11.5(+0.17%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
6,626.00
+11.5(+0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6,600 | 6,626 | 6,626 | 6,646.39 | 6,594 | 375 |
| March 12, 2026 | 6,615.14 | 6,625 | 6,625 | 6,650 | 6,597.56 | 1,957 |
| March 11, 2026 | 6,676 | 6,647 | 6,647 | 6,686 | 6,489 | 134 |
| March 10, 2026 | 6,746 | 6,729 | 6,729 | 6,746 | 6,677.02 | 767 |
| March 09, 2026 | 6,511 | 6,629 | 6,629 | 6,629 | 6,511 | 1,183 |
| March 06, 2026 | 6,832 | 6,657.5 | 6,657.5 | 6,832 | 6,647.44 | 6,107 |
| March 05, 2026 | 6,745 | 6,745 | 6,745 | 6,830 | 6,745 | 693 |
| March 04, 2026 | 6,778 | 6,817 | 6,817 | 6,825 | 6,743.3 | 6,225 |
| March 03, 2026 | 6,792 | 6,738 | 6,738 | 6,881 | 6,684 | 1,655 |
| March 02, 2026 | 6,842 | 6,899 | 6,899 | 6,910 | 6,842 | 2,520 |
| February 27, 2026 | 6,941 | 6,946 | 6,946 | 6,963 | 6,909 | 1,592 |
| February 26, 2026 | 6,908 | 6,918 | 6,918 | 6,927 | 6,882 | 597 |
| February 25, 2026 | 6,880 | 6,902 | 6,902 | 6,906 | 6,865 | 45 |
| February 24, 2026 | 6,832 | 6,815 | 6,815 | 6,840 | 6,806 | 8,367 |
| February 23, 2026 | 6,878 | 6,802.5 | 6,802.5 | 6,878 | 6,785 | 265 |
| February 20, 2026 | 6,856.38 | 6,852 | 0 | 6,868 | 6,819 | 1,784 |
| February 19, 2026 | 6,855 | 6,834 | 0 | 6,865 | 6,827.62 | 2,780 |
| February 18, 2026 | 6,788 | 6,837 | 0 | 6,856 | 6,788 | 2,336 |
| February 17, 2026 | 6,774.54 | 6,798 | 0 | 6,807 | 6,758 | 780 |
| February 16, 2026 | 6,779.71 | 6,753 | 0 | 6,779.71 | 6,743 | 967 |
| February 13, 2026 | 6,763 | 6,774.5 | 0 | 6,775.84 | 6,742 | 248 |
| February 12, 2026 | 6,837 | 6,750.5 | 0 | 6,837 | 6,750.5 | 39 |
| February 11, 2026 | 6,759 | 6,795.5 | 0 | 6,820.81 | 6,759 | 183 |
| February 10, 2026 | 6,784 | 6,796 | 0 | 6,809 | 6,770 | 3,629 |
| February 09, 2026 | 6,678 | 6,734 | 0 | 6,769 | 6,678 | 2,490 |
| February 06, 2026 | 6,634.82 | 6,679 | 0 | 6,681.3 | 6,607 | 7,706 |
| February 05, 2026 | 6,655 | 6,642 | 0 | 6,661 | 6,623.8 | 2,230 |
| February 04, 2026 | 6,632.02 | 6,636 | 0 | 6,667 | 6,622 | 1,009 |
| February 03, 2026 | 6,685 | 6,648 | 0 | 6,739 | 6,643 | 456 |
| February 02, 2026 | 6,604 | 6,705.5 | 0 | 6,728 | 6,590.78 | 3,065 |
| January 30, 2026 | 6,612 | 6,634.5 | 0 | 6,668.56 | 6,612 | 491 |
| January 29, 2026 | 6,706 | 6,613 | 0 | 6,710.05 | 6,604 | 675 |
| January 28, 2026 | 6,797 | 6,743 | 0 | 6,799 | 6,743 | 286 |
| January 27, 2026 | 6,777 | 6,767.5 | 0 | 6,777 | 6,743.62 | 786 |
| January 26, 2026 | 6,743 | 6,740 | 0 | 6,744.38 | 6,716.19 | 2,814 |
| January 23, 2026 | 6,717 | 6,716 | 0 | 6,737.38 | 6,713 | 322 |
| January 22, 2026 | 6,746.86 | 6,745.5 | 0 | 6,764 | 6,735.06 | 468 |
| January 21, 2026 | 6,656 | 6,717 | 0 | 6,731.38 | 6,656 | 581 |
| January 20, 2026 | 6,675.38 | 6,698.5 | 0 | 6,698.5 | 6,660 | 1,536 |
| January 19, 2026 | 6,786 | 6,733 | 0 | 6,786 | 6,731.78 | 829 |
| January 16, 2026 | 6,802.63 | 6,796.5 | 0 | 6,810 | 6,776.52 | 127 |
| January 15, 2026 | 6,763.9 | 6,822 | 0 | 6,825 | 6,763.9 | 1,787 |
| January 14, 2026 | 6,781.55 | 6,762.5 | 0 | 6,781.55 | 6,741.6 | 202 |
| January 13, 2026 | 6,784.05 | 6,759.5 | 0 | 6,803.6 | 6,759.5 | 122 |
| January 12, 2026 | 6,778 | 6,798.5 | 0 | 6,826 | 6,770 | 81 |
| January 09, 2026 | 6,769.95 | 6,799 | 0 | 6,800.77 | 6,769.95 | 732 |
| January 08, 2026 | 6,799 | 6,767 | 0 | 6,799 | 6,753 | 24,140 |
| January 07, 2026 | 6,766 | 6,781 | 0 | 6,781 | 6,751.62 | 170 |
| January 06, 2026 | 6,707 | 6,740 | 0 | 6,746.35 | 6,697 | 2,200 |
| January 05, 2026 | 6,730 | 6,710.5 | 0 | 6,730 | 6,694 | 2,659 |
| January 02, 2026 | 6,626 | 6,651.5 | 0 | 6,720 | 6,626 | 4,622 |
| December 31, 2025 | 6,667.56 | 6,664 | 0 | 6,671.38 | 6,660.44 | 67 |
| December 30, 2025 | 6,637 | 6,673.5 | 0 | 6,673.5 | 6,637 | 265 |
| December 29, 2025 | 6,649 | 6,632 | 0 | 6,683 | 6,632 | 1,127 |
| December 24, 2025 | 6,668 | 6,622 | 0 | 6,668 | 6,610 | 12 |
| December 23, 2025 | 6,621 | 6,632 | 0 | 6,632 | 6,620.52 | 113 |
| December 22, 2025 | 6,620 | 6,628 | 0 | 6,633 | 6,608.44 | 464 |
| December 19, 2025 | 6,650 | 6,649 | 0 | 6,650 | 6,599.88 | 1,532 |
| December 18, 2025 | 6,573.76 | 6,620 | 0 | 6,620 | 6,564 | 257 |
| December 17, 2025 | 6,660.97 | 6,566.5 | 0 | 6,660.97 | 6,561.24 | 242 |