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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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