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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6,856.38	6,852	6,852	6,868	6,819	1,784
February 19, 2026	6,855	6,834	6,834	6,865	6,827.62	2,780
February 18, 2026	6,788	6,837	6,837	6,856	6,788	2,336
February 17, 2026	6,774.54	6,798	6,798	6,807	6,758	780
February 16, 2026	6,779.71	6,753	6,753	6,779.71	6,743	967
February 13, 2026	6,763	6,774.5	6,774.5	6,775.84	6,742	248
February 12, 2026	6,837	6,750.5	6,750.5	6,837	6,750.5	39
February 11, 2026	6,759	6,795.5	6,795.5	6,820.81	6,759	183
February 10, 2026	6,784	6,796	6,796	6,809	6,770	3,629
February 09, 2026	6,678	6,734	6,734	6,769	6,678	2,490
February 06, 2026	6,634.82	6,679	6,679	6,681.3	6,607	7,706
February 05, 2026	6,655	6,642	6,642	6,661	6,623.8	2,230
February 04, 2026	6,632.02	6,636	6,636	6,667	6,622	1,009
February 03, 2026	6,685	6,648	6,648	6,739	6,643	456
February 02, 2026	6,604	6,705.5	6,705.5	6,728	6,590.78	3,065
January 30, 2026	6,612	6,634.5	6,634.5	6,668.56	6,612	491
January 29, 2026	6,706	6,613	6,613	6,710.05	6,604	675
January 28, 2026	6,797	6,743	6,743	6,799	6,743	286
January 27, 2026	6,777	6,772.02	6,772.02	6,777	6,743.62	786
January 26, 2026	6,743	6,740	6,740	6,744.38	6,716.19	2,814
January 23, 2026	6,717	6,716	6,716	6,737.38	6,713	322
January 22, 2026	6,746.86	6,745.5	6,745.5	6,764	6,735.06	468
January 21, 2026	6,656	6,717	6,717	6,731.38	6,656	581
January 20, 2026	6,675.38	6,698.5	6,698.5	6,698.5	6,660	1,536
January 19, 2026	6,786	6,733	6,733	6,786	6,731.78	829
January 16, 2026	6,802.63	6,794.38	6,794.38	6,810	6,776.52	127
January 15, 2026	6,763.9	6,822	6,822	6,825	6,763.9	1,787
January 14, 2026	6,781.55	6,753	6,753	6,781.55	6,741.6	202
January 13, 2026	6,784.05	6,759.5	6,759.5	6,803.6	6,759.5	122
January 12, 2026	6,778	6,798.5	6,798.5	6,826	6,770	81
January 09, 2026	6,769.95	6,799	6,799	6,800.77	6,769.95	732
January 08, 2026	6,799	6,767	6,767	6,799	6,753	24,140
January 07, 2026	6,766	6,763.38	6,763.38	6,768	6,751.62	170
January 06, 2026	6,707	6,740	6,740	6,746.35	6,697	2,200
January 05, 2026	6,730	6,710.5	6,710.5	6,730	6,694	2,659
January 02, 2026	6,626	6,651.5	6,651.5	6,720	6,626	4,622
December 31, 2025	6,667.56	6,664	6,664	6,671.38	6,660.44	67
December 30, 2025	6,637	6,673.5	6,673.5	6,673.5	6,637	265
December 29, 2025	6,649	6,632	6,632	6,683	6,632	1,127
December 24, 2025	6,668	6,622	6,622	6,668	6,610	12
December 23, 2025	6,621	6,632	6,632	6,632	6,620.52	113
December 22, 2025	6,620	6,628	6,628	6,633	6,608.44	464
December 19, 2025	6,650	6,649	6,649	6,650	6,599.88	1,532
December 18, 2025	6,573.76	6,620	6,620	6,620	6,564	257
December 17, 2025	6,660.97	6,561.24	6,561.24	6,660.97	6,561.24	242
December 16, 2025	6,585	6,525	6,525	6,599	6,525	424
December 15, 2025	6,633	6,630	6,630	6,646.37	6,618.56	224
December 12, 2025	6,703	6,618.5	6,618.5	6,703	6,618.5	2,783
December 11, 2025	6,562	6,608.5	6,608.5	6,608.5	6,562	110
December 10, 2025	6,588	6,593	6,593	6,601.76	6,582.06	84
December 09, 2025	6,598	6,614	6,614	6,625.3	6,588.8	263
December 08, 2025	6,643.02	6,615	6,615	6,654	6,603	1,170
December 05, 2025	6,610	6,617	6,617	6,631.66	6,596	233
December 04, 2025	6,598	6,580	6,580	6,598	6,569.78	849
December 03, 2025	6,587	6,530	6,530	6,616	6,530	1,041
December 02, 2025	6,592	6,581	6,581	6,622	6,581	401
December 01, 2025	6,601	6,612.5	6,612.5	6,619	6,550	280
November 28, 2025	6,618	6,611.5	6,611.5	6,626	6,585.4	422
November 27, 2025	6,583.56	6,578	6,578	6,602	6,578	108
November 26, 2025	6,586	6,594.12	6,594.12	6,601	6,579	829

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