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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	6,135	6,127	6,127	6,138	6,119.56	556
July 23, 2025	6,091	6,073.5	6,073.5	6,102	6,071.62	736
July 22, 2025	6,039	6,044.5	6,044.5	6,054	6,032.12	346
July 21, 2025	6,062	6,062.5	6,062.5	6,085	6,041	77
July 18, 2025	6,078	6,052.5	6,052.5	6,088	6,051	44
July 17, 2025	6,068	6,064.5	6,064.5	6,068	6,041.98	6
July 16, 2025	6,010.52	6,007.5	6,007.5	6,051	6,007.5	525
July 15, 2025	6,053.57	6,048	6,048	6,108	6,041	504
July 14, 2025	6,003.2	6,034	6,034	6,035	5,992	12,140
July 11, 2025	6,005	6,006	6,006	6,042	5,997	356
July 10, 2025	6,005	6,017.5	6,017.5	6,017.5	6,005	74
July 09, 2025	5,984	5,999	5,999	6,017.1	5,980	96
July 08, 2025	5,973	5,987	5,987	6,008	5,963.02	171
July 07, 2025	5,991	5,963	5,963	5,996	5,963	289
July 04, 2025	5,981.68	5,968.5	5,968.5	5,981.68	5,956.8	156

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