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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	6,490	6,531.5	6,531.5	6,532	6,490	414
November 24, 2025	6,488	6,544.5	6,544.5	6,546.76	6,488	1,073
November 21, 2025	6,488	6,480	6,480	6,491.63	6,473	65
November 20, 2025	6,607	6,559	6,559	6,610	6,559	2,729
November 19, 2025	6,536.96	6,539.5	6,539.5	6,571.58	6,520	2,092
November 18, 2025	6,565.38	6,531	6,531	6,584	6,498.32	1,542
November 17, 2025	6,667	6,586	6,586	6,674	6,586	410
November 14, 2025	6,678	6,674	6,674	6,701	6,610.86	3,466
November 13, 2025	6,734	6,665	6,665	6,770	6,665	1,458
November 12, 2025	6,739	6,734	6,734	6,760	6,702	901
November 11, 2025	6,696	6,671	6,671	6,696	6,649	2,503
November 10, 2025	6,603	6,621	6,621	6,670	6,603	1,084
November 07, 2025	6,634.23	6,538	6,538	6,634.23	6,535	1,951
November 06, 2025	6,660.88	6,601.5	6,601.5	6,685	6,592.94	1,421
November 05, 2025	6,628	6,648	6,648	6,695.38	6,628	6,572
November 04, 2025	6,672	6,655	6,655	6,688.3	6,631	525
November 03, 2025	6,707	6,667.5	6,667.5	6,718	6,510.83	7,169
October 31, 2025	6,670	6,669.5	6,669.5	6,707	6,669.5	40
October 30, 2025	6,656.12	6,731.5	6,731.5	6,736	6,656.12	1,191
October 29, 2025	6,756	6,723.5	6,723.5	6,776	6,712	54
October 28, 2025	6,689	6,726.5	6,726.5	6,740	6,682.6	956
October 27, 2025	6,691.54	6,680	6,680	6,691.54	6,658	443
October 24, 2025	6,642	6,650	6,650	6,657	6,614	3,825
October 23, 2025	6,597.84	6,609	6,609	6,616	6,582	540
October 22, 2025	6,626	6,582.5	6,582.5	6,626	6,582.5	345
October 21, 2025	6,585.08	6,585.5	6,585.5	6,588	6,565.44	502
October 20, 2025	6,508	6,571.5	6,571.5	6,571.5	6,508	1,148
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

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