iShares Dow Jones Global Sustainability Screened UCITS ETF - IGSG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6,418	6,482.5	6,482.5	6,506	6,408	2,420
October 16, 2025	6,536.7	6,516	6,516	6,536.7	6,508.8	367
October 15, 2025	6,540.19	6,534	6,534	6,555	6,534	373
October 14, 2025	6,489	6,500	6,500	6,507	6,447.85	1,360
October 13, 2025	6,516	6,502	6,502	6,517	6,482.58	1,029
October 10, 2025	6,584	6,467.5	6,467.5	6,612	6,467.5	74
October 09, 2025	6,590	6,595.5	6,595.5	6,613	6,590	756
October 08, 2025	6,579	6,577.5	6,577.5	6,581	6,553	1,658
October 07, 2025	6,554	6,552	6,552	6,599.58	6,552	135
October 06, 2025	6,570	6,564	6,564	6,579	6,539	278
October 03, 2025	6,533.8	6,547	6,547	6,551	6,526	75
October 02, 2025	6,501.19	6,497.5	6,497.5	6,518.74	6,492.26	538
October 01, 2025	6,417	6,464	6,464	6,464	6,416	166
September 30, 2025	6,428	6,425	6,425	6,436	6,408.06	4,677
September 29, 2025	6,434	6,428	6,428	6,440.58	6,414	1,592
September 26, 2025	6,392	6,390.5	6,390.5	6,410.71	6,383.44	3,967
September 25, 2025	6,389	6,390	6,390	6,406	6,375.26	1,708
September 24, 2025	6,396	6,408	6,408	6,431	6,393	519
September 23, 2025	6,402	6,423.26	6,423.26	6,441	6,402	3,144
September 22, 2025	6,402.9	6,404	6,404	6,415	6,385.44	90
September 19, 2025	6,375	6,389.5	6,389.5	6,401	6,375	328
September 18, 2025	6,319	6,372	6,372	6,373.56	6,319	564
September 17, 2025	6,281	6,301	6,301	6,309.56	6,281	669
September 16, 2025	6,342	6,288	6,288	6,344	6,283.08	4,953
September 15, 2025	6,306	6,314	6,314	6,322.74	6,294	113
September 12, 2025	6,315	6,305	6,305	6,324	6,286.84	265
September 11, 2025	6,275	6,295.46	6,295.46	6,297	6,273	43
September 10, 2025	6,282.77	6,260.5	6,260.5	6,282.77	6,259.85	1,427
September 09, 2025	6,252	6,261	6,261	6,261	6,243	196
September 08, 2025	6,241.92	6,253	6,253	6,253.76	6,235	131
September 05, 2025	6,265	6,214	6,214	6,265	6,203	344
September 04, 2025	6,229	6,238	6,238	6,239.46	6,214.46	1,487
September 03, 2025	6,223	6,223.46	6,223.46	6,225.46	6,210.72	1,272
September 02, 2025	6,204	6,174	6,174	6,211	6,169.44	46
September 01, 2025	6,196	6,185.5	6,185.5	6,205	6,184	3,130
August 29, 2025	6,211	6,184	6,184	6,211	6,182	152
August 28, 2025	6,207	6,196	6,196	6,214	6,190	153
August 27, 2025	6,192	6,190	6,190	6,196	6,179.44	74
August 26, 2025	6,203	6,177	6,177	6,207	6,169	229
August 22, 2025	6,188	6,215.5	6,215.5	6,230.56	6,188	815
August 21, 2025	6,182	6,187.5	6,187.5	6,189	6,155	2,148
August 20, 2025	6,153.62	6,177.5	6,177.5	6,179	6,142	214
August 19, 2025	6,197	6,173	6,173	6,197	6,168	164
August 18, 2025	6,203	6,163	6,163	6,203	6,149	66
August 15, 2025	6,173	6,159.5	6,159.5	6,174	6,157.44	272
August 14, 2025	6,153	6,135	6,135	6,153	6,122.8	2,028
August 13, 2025	6,163	6,155	6,155	6,163.92	6,154	38
August 12, 2025	6,164	6,132	6,132	6,164	6,114.26	7
August 11, 2025	6,173	6,144.5	6,144.5	6,173	6,144.5	99
August 08, 2025	6,121.09	6,138.5	6,138.5	6,147	6,117.8	140
August 07, 2025	6,171	6,130	6,130	6,191	6,130	254
August 06, 2025	6,193	6,141.5	6,141.5	6,193	6,133.92	114
August 05, 2025	6,206	6,155	6,155	6,206	6,155	81
August 04, 2025	6,131	6,160.5	6,160.5	6,160.5	6,117.29	160
August 01, 2025	6,164	6,092	6,092	6,169	5,965	2,769
July 31, 2025	6,275	6,207.5	6,207.5	6,275	6,199.16	502
July 30, 2025	6,174.98	6,197	6,197	6,201	6,168	216
July 29, 2025	6,168	6,170.5	6,170.5	6,196.2	6,168	1,370
July 28, 2025	6,193	6,136.5	6,136.5	6,193	6,136.5	2,134
July 25, 2025	6,132	6,155	6,155	6,161	6,127	93

iShares Dow Jones Global Sustainability Screened UCITS ETF (IGSG.L) LSE