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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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