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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	83.01	83.32	83.32	84.02	83.01	6
August 15, 2025	83.62	83.56	83.56	83.92	83.39	23
August 14, 2025	83.13	83.11	83.11	83.36	83.11	15
August 13, 2025	83.29	83.52	83.52	83.61	83.29	59
August 12, 2025	82.96	82.87	82.87	82.96	82.33	243
August 11, 2025	83.24	82.39	82.39	83.24	82.38	46
August 08, 2025	82.28	82.58	82.58	82.58	82.28	1,963
August 07, 2025	82.78	82.24	82.24	82.8	82.24	223
August 06, 2025	82.63	81.96	81.96	82.63	81.81	21
August 05, 2025	82.25	81.88	81.88	82.33	81.8	44
August 04, 2025	81.65	81.76	81.76	81.86	81.3	88
August 01, 2025	81.39	80.65	80.65	81.46	80.65	94
July 31, 2025	83.45	82.05	82.05	83.45	82.05	105
July 30, 2025	82.76	82.28	82.28	82.76	81.98	1,862
July 29, 2025	82.26	82.34	82.34	82.58	81.98	8
July 28, 2025	83.09	82.25	82.25	83.11	82.25	219
July 25, 2025	82.73	82.73	82.73	82.74	82.43	276
July 24, 2025	83.03	82.96	82.96	83.17	82.96	2
July 23, 2025	82.41	82.41	82.41	82.58	82.41	398
July 22, 2025	81.43	81.64	81.64	81.7	81.36	8
July 21, 2025	81.47	81.89	81.89	81.89	81.44	64
July 18, 2025	81.62	81.36	81.36	81.62	81.36	115
July 17, 2025	81.21	81.33	81.33	81.33	81.04	12
July 16, 2025	80.73	80.88	80.88	80.98	80.73	221
July 15, 2025	81.4	81.01	81.01	81.47	81.01	518
July 14, 2025	80.64	81.13	81.13	81.13	80.64	578
July 11, 2025	81.75	81.08	81.08	81.75	81.06	481
July 10, 2025	81.68	81.66	81.66	81.86	81.46	187
July 09, 2025	81.39	81.49	81.49	81.72	81.39	120
July 08, 2025	81.43	81.25	81.25	81.44	81.22	480
July 07, 2025	81.28	81.34	81.34	81.46	81.28	626
July 04, 2025	81.58	81.42	81.42	81.7	81.29	563
July 03, 2025	81.59	81.96	81.96	82.09	81.59	138
July 02, 2025	81.67	81.36	81.36	81.67	81.06	125
July 01, 2025	81.39	81.38	81.38	81.56	81.27	1,733
June 30, 2025	81.6	81.08	81.08	81.6	81.08	2
June 27, 2025	80.96	81.15	81.15	81.15	80.95	13
June 26, 2025	80.95	80.52	80.52	80.95	80.52	192
June 25, 2025	80.34	80.1	80.1	80.34	79.98	212
June 24, 2025	80.01	80.08	80.08	80.29	79.76	4,098
June 23, 2025	78.32	78.71	78.71	78.71	78.32	508
June 20, 2025	78.96	78.84	78.84	79.36	78.84	25
June 19, 2025	79.3	78.37	78.37	79.3	78.23	263
June 18, 2025	79.85	79.55	79.55	79.85	79.48	1,773
June 17, 2025	79.59	79.78	79.78	79.86	79.59	250
June 16, 2025	79.91	80.39	80.39	80.41	79.84	47
June 13, 2025	79.79	79.86	79.86	79.86	79.61	40
June 12, 2025	80.23	80.55	80.55	80.7	79.93	1,567
June 11, 2025	80.28	80.55	80.55	80.55	80.21	1,858
June 10, 2025	79.39	80.02	80.02	80.21	79.38	4,481
June 09, 2025	79.86	79.88	79.88	80.01	79.85	4,449
June 06, 2025	79.46	79.69	79.69	79.81	79.42	130
June 05, 2025	79.14	79.55	79.55	79.55	79.14	2,918
June 04, 2025	78.88	79.19	79.19	79.19	78.88	339
June 03, 2025	78.59	78.58	78.58	78.59	78.27	146
June 02, 2025	78.15	78.36	78.36	78.45	78.15	536
May 30, 2025	78.37	78.24	78.24	78.59	78.24	127
May 29, 2025	78.87	78.44	78.44	79.02	78.44	3,396
May 28, 2025	78.85	78.38	78.38	78.85	78.38	68
May 27, 2025	78.27	78.65	78.65	78.79	78.26	1,521

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