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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	91.15	90.8	90.8	91.22	90.8	81
January 13, 2026	91.51	90.98	90.98	91.51	90.9	168
January 12, 2026	91.91	91.57	91.57	91.91	91.18	1,571
January 09, 2026	91.04	91.18	91.18	91.24	90.98	1,078
January 08, 2026	90.9	90.84	90.84	91.13	90.84	1,133
January 07, 2026	90.49	91.36	91.36	91.81	90.49	388
January 06, 2026	91.34	90.96	90.96	91.34	90.6	5,197
January 05, 2026	90.79	90.66	90.66	90.79	90.14	133
January 02, 2026	90.47	89.74	89.74	90.47	89.74	3,195
December 31, 2025	89.98	89.68	89.68	89.98	89.59	160
December 30, 2025	90.23	89.92	89.92	90.23	89.79	126
December 29, 2025	90.02	89.56	89.56	90.06	89.56	1,916
December 24, 2025	89.57	89.57	89.57	89.57	89.57	18
December 23, 2025	88.93	89.43	89.43	89.43	88.93	27
December 22, 2025	89.58	89.16	89.16	89.58	88.83	201
December 19, 2025	88.7	89.2	89.2	89.2	88.28	1,067
December 18, 2025	87.92	88.7	88.7	88.7	87.84	88
December 17, 2025	88.71	87.99	87.99	88.74	87.95	9,315
December 16, 2025	88.75	88.1	88.1	88.75	88.1	3,460
December 15, 2025	88.89	88.89	88.89	89.22	88.55	2,231
December 12, 2025	89.3	88.38	88.38	89.3	88.38	549
December 11, 2025	88.1	88.21	88.21	88.85	88.1	4,921
December 10, 2025	88.5	87.91	87.91	88.52	87.71	2,956
December 09, 2025	87.88	88.07	88.07	88.07	87.84	1,958
December 08, 2025	87.65	88.06	88.06	88.87	87.65	4,075
December 05, 2025	88.78	87.62	87.62	88.78	87.62	647
December 04, 2025	88.16	87.86	87.86	88.16	87.75	765
December 03, 2025	88.12	87.05	87.05	88.12	87.05	1,904
December 02, 2025	87.33	87.25	87.25	87.41	87.18	69
December 01, 2025	87.12	86.9	86.9	87.47	86.5	589
November 28, 2025	87.71	87.52	87.52	87.71	87.1	326
November 27, 2025	86.87	86.69	86.69	87.23	86.69	19
November 26, 2025	86.84	86.84	86.84	87.35	86.63	1,020
November 25, 2025	85.72	86.07	86.07	86.07	85.43	293
November 24, 2025	84.94	85.71	85.71	86.11	84.94	361
November 21, 2025	84.64	84.46	84.46	85.08	83.95	2,779
November 20, 2025	86.27	85.87	85.87	86.62	85.87	775
November 19, 2025	85.6	85.52	85.52	86.15	85.52	1,379
November 18, 2025	86.1	85.79	85.79	86.35	85.67	184
November 17, 2025	88.1	87.24	87.24	88.1	87.03	555
November 14, 2025	87.41	87.83	87.83	87.83	87.05	1,473
November 13, 2025	88.56	88.26	88.26	89.45	88.26	76
November 12, 2025	87.74	88.42	88.42	88.53	87.74	196
November 11, 2025	87.4	87.86	87.86	87.88	87.4	1,032
November 10, 2025	87.42	86.72	86.72	87.89	86.72	86
November 07, 2025	86.59	86.07	86.07	86.59	86.07	39
November 06, 2025	87.21	86.51	86.51	87.21	86.51	173
November 05, 2025	87.2	87.06	87.06	87.2	86.67	1,498
November 04, 2025	87.67	87.23	87.23	87.68	86.67	289
November 03, 2025	88.34	87.65	87.65	88.34	87.49	618
October 31, 2025	88.73	87.56	87.56	88.73	87.56	785
October 30, 2025	88.58	88.49	88.49	88.58	88.06	87
October 29, 2025	89.22	89	89	89.4	88.92	29
October 28, 2025	89.04	89.31	89.31	89.31	88.77	130
October 27, 2025	88.57	88.92	88.92	89.46	88.57	69
October 24, 2025	88.21	88.47	88.47	88.55	88.05	111
October 23, 2025	88.15	88.08	88.08	88.15	87.91	15
October 22, 2025	87.89	88.01	88.01	88.14	87.89	6
October 21, 2025	87.97	88.13	88.13	88.13	87.97	5,062
October 20, 2025	88.23	88.25	88.25	88.25	87.23	949

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