iShares MSCI USA Islamic UCITS ETF - ISDU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	84.59	84.43	84.43	84.78	84.26	1,004
December 03, 2025	84.2	84.3	84.3	84.35	83.65	3,063
December 02, 2025	83.74	83.5	83.5	84.09	83.49	936
December 01, 2025	83.5	83.83	83.83	83.98	83.39	2,809
November 28, 2025	83.5	83.96	83.96	84.02	82.99	3,533
November 27, 2025	83.22	83.22	83.22	83.37	83.15	4,076
November 26, 2025	82.73	83.18	83.18	83.23	82.6	719
November 25, 2025	81.74	81.78	81.78	81.78	80.9	9,326
November 24, 2025	81.11	81.75	81.75	81.83	80.75	11,116
November 21, 2025	79.88	80.14	80.14	80.5	79.41	9,505
November 20, 2025	82.57	81.87	81.87	83.05	81.87	5,908
November 19, 2025	81.86	81.76	81.76	82.3	81.71	5,122
November 18, 2025	82.1	81.8	81.8	82.42	81.19	2,781
November 17, 2025	83.67	83.38	83.38	83.77	82.88	13,721
November 14, 2025	82.96	83.76	83.76	83.81	82.03	8,672
November 13, 2025	84.78	83.85	83.85	84.94	83.69	1,246
November 12, 2025	84.89	84.77	84.44	85.38	84.71	4,826
November 11, 2025	84.57	84.38	84.05	84.72	84.33	2,862
November 10, 2025	83.98	84.1	83.77	84.45	83.87	3,805
November 07, 2025	83.76	82.72	82.72	84.11	82.65	3,876
November 06, 2025	84.54	83.41	83.41	84.97	83.3	40,022
November 05, 2025	83.98	84.48	84.48	84.52	83.77	2,338
November 04, 2025	84.81	84.27	84.27	84.87	83.92	2,349
November 03, 2025	85.39	85.37	85.37	85.92	84.98	2,682
October 31, 2025	85.19	85.07	85.07	85.62	84.85	32,938
October 30, 2025	85.69	85.59	85.59	85.87	85.13	1,688
October 29, 2025	86.31	86.08	86.08	86.49	85.8	8,218
October 28, 2025	85.74	86.41	86.41	86.41	85.65	17,929
October 27, 2025	85.53	85.86	85.86	85.91	85.37	2,538
October 24, 2025	85.03	85.08	85.08	85.4	84.82	20,202
October 23, 2025	83.75	84.15	84.15	84.15	83.47	1,017
October 22, 2025	84.38	83.76	83.76	84.43	83.76	2,719
October 21, 2025	83.83	84.08	84.08	84.12	83.7	1,616
October 20, 2025	83.41	83.87	83.87	83.97	83.31	15,109
October 17, 2025	81.83	82.5	82.5	82.89	81.5	2,135
October 16, 2025	83.21	83.17	83.17	83.47	83.15	1,526
October 15, 2025	82.83	83.08	83.08	83.45	82.72	35,576
October 14, 2025	81.81	82.02	82.02	82.02	81.26	3,201
October 13, 2025	82.3	82.25	82.25	82.57	81.83	5,423
October 10, 2025	83.65	82	82	83.81	82	713
October 09, 2025	84.16	83.36	83.36	84.18	83.36	2,556
October 08, 2025	83.31	83.84	83.84	83.84	83.01	6,912
October 07, 2025	84.24	83.51	83.51	84.5	83.5	19,587
October 06, 2025	83.23	84.15	84.15	84.15	83.01	12,459
October 03, 2025	83.15	83.05	83.05	83.21	82.92	577
October 02, 2025	83.08	82.62	82.62	83.46	82.62	6,604
October 01, 2025	81.62	82.44	82.44	82.47	81.58	3,417
September 30, 2025	81.98	81.85	81.85	82.06	81.76	1,313
September 29, 2025	82.19	82.05	82.05	82.37	82.05	1,661
September 26, 2025	80.99	81.39	81.39	81.46	80.85	4,389
September 25, 2025	81.65	80.74	80.74	81.78	80.74	728
September 24, 2025	81.39	81.79	81.79	81.81	81.37	5,630
September 23, 2025	81.57	81.79	81.79	81.97	81.55	3,416
September 22, 2025	81.27	81.6	81.6	81.62	81.11	11,605
September 19, 2025	80.89	80.95	80.95	81.19	80.89	1,724
September 18, 2025	80.96	81.19	81.19	81.41	80.92	2,494
September 17, 2025	80.3	80.4	80.4	80.48	80.28	1,901
September 16, 2025	80.19	80.18	80.18	80.43	80.11	1,575
September 15, 2025	79.85	80.26	80.26	80.36	79.8	8,147
September 12, 2025	79.37	79.65	79.65	79.68	79.2	791

iShares MSCI USA Islamic UCITS ETF (ISDU.L) LSE