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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	92.74	92.46	92.46	92.74	91.87	1,217
February 19, 2026	93.35	91.97	91.97	93.35	91.76	32,198
February 18, 2026	92.35	92.63	92.63	92.87	92.18	1,672
February 17, 2026	91.99	91.96	91.96	92.17	91.33	672
February 16, 2026	92.06	91.99	91.99	92.58	91.99	1,459
February 13, 2026	92	92.28	92.28	92.35	91.65	846
February 12, 2026	93.11	91.99	91.99	93.28	91.99	262
February 11, 2026	92.43	92.72	92.72	92.89	92.43	21,858
February 10, 2026	91.82	92.84	92.84	92.84	91.82	171
February 09, 2026	90.91	92.04	92.04	92.15	90.9	11,881
February 06, 2026	89.23	90.9	90.9	90.9	89.23	1,110
February 05, 2026	91.11	89.96	89.96	91.11	89.96	25,288
February 04, 2026	91.23	90.65	90.65	91.23	90.65	2,325
February 03, 2026	91.61	91.09	91.09	92.14	91.02	1,830
February 02, 2026	90.36	91.56	91.56	91.56	90.32	22,506
January 30, 2026	91.74	91	91	91.74	91	1,345
January 29, 2026	92.19	91.12	91.12	92.19	91.12	145
January 28, 2026	94.38	92.66	92.66	94.38	92.66	591
January 27, 2026	92.73	93.18	93.18	93.18	92.73	3,941
January 26, 2026	92.38	92.41	92.41	92.41	91.62	28,677
January 23, 2026	91.6	91.44	91.44	91.63	90.69	49
January 22, 2026	91.17	91.02	91.02	91.17	90.76	1,150
January 21, 2026	90.72	90.2	90.2	90.72	89.76	399
January 20, 2026	90.85	90.2	90.2	90.85	89.74	38,336
January 19, 2026	90.9	90.65	90.65	90.9	90.47	420
January 16, 2026	91.81	91.01	91.01	91.81	90.96	8,442
January 15, 2026	91.35	91.36	91.36	91.36	91.23	4,221
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

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