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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	86.36	86.82	86.82	87.17	86.05	937
October 16, 2025	87.58	87.45	87.45	87.58	87.45	9
October 15, 2025	87.78	87.54	87.54	87.78	87.3	10
October 14, 2025	85.69	86.27	86.27	86.33	85.69	33,829
October 13, 2025	86.96	86.67	86.67	86.97	86.45	93
October 10, 2025	87.55	86.51	86.51	87.61	86.51	24
October 09, 2025	88.11	87.69	87.69	88.3	87.69	73
October 08, 2025	87.94	88.28	88.28	88.28	87.8	83
October 07, 2025	88.29	88.1	88.1	88.48	88.1	732
October 06, 2025	88.3	88.37	88.37	88.44	88.03	13
October 03, 2025	87.92	88.18	88.18	88.25	87.77	558
October 02, 2025	87.72	87.16	87.16	88.05	87.16	147
October 01, 2025	86.42	87.1	87.1	87.15	86.37	1,115
September 30, 2025	86.32	86.33	86.33	86.39	86.32	124
September 29, 2025	85.9	86.38	86.38	86.61	85.9	1,834
September 26, 2025	85.21	85.3	85.3	85.44	85.21	122
September 25, 2025	85.94	85.32	85.32	86.1	85.29	269
September 24, 2025	86.53	86.17	86.17	86.64	86.17	176
September 23, 2025	86.79	86.84	86.84	87.13	86.74	20
September 22, 2025	86.46	86.44	86.44	86.92	86.34	137
September 19, 2025	85.87	86.11	86.11	86.29	85.87	48
September 18, 2025	86.35	86.37	86.37	86.75	86.35	136
September 17, 2025	86.25	86.08	86.08	86.36	85.93	11
September 16, 2025	86.28	85.8	85.8	86.49	85.8	19
September 15, 2025	85.68	85.96	85.96	85.96	85.21	698
September 12, 2025	85.57	85.45	85.45	85.57	85.45	20
September 11, 2025	84.82	85.48	85.48	85.48	84.74	301
September 10, 2025	85	84.81	84.81	85.11	84.77	166
September 09, 2025	84.8	84.71	84.71	84.81	84.71	3
September 08, 2025	84.41	84.68	84.68	84.68	84.35	9
September 05, 2025	84.46	84.07	84.07	84.46	84.07	22
September 04, 2025	83.6	83.8	83.8	83.8	83.6	1,150
September 03, 2025	83.36	83.53	83.53	83.53	83.35	869
September 02, 2025	83.75	82.66	82.66	83.75	82.66	151
September 01, 2025	83.82	83.8	83.8	83.9	83.8	1,690
August 29, 2025	83.72	83.55	83.55	83.72	83.48	1
August 28, 2025	83.81	83.72	83.72	83.88	83.68	13
August 27, 2025	83.71	83.38	83.38	83.71	82.98	1,108
August 26, 2025	83.62	83.28	83.28	83.83	82.94	43
August 22, 2025	82.86	84.13	84.13	84.13	82.86	42
August 21, 2025	83.17	83.09	83.09	83.17	82.79	1,466
August 20, 2025	83.16	83.24	83.24	83.24	82.98	2,427
August 19, 2025	83.36	83.35	83.35	83.64	83.35	263
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

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