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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	78.31	79.2	79.2	79.2	78.25	61,373
September 10, 2025	78.14	78.27	78.27	78.58	78.07	4,628
September 09, 2025	78.26	78.07	78.07	78.45	78.07	693
September 08, 2025	78.12	78.12	78.12	78.25	77.85	5,315
September 05, 2025	78.2	77.77	77.77	78.37	77.77	839
September 04, 2025	77.56	77.77	77.77	77.81	77.19	5,257
September 03, 2025	77.61	77.62	77.62	77.95	77.5	4,333
September 02, 2025	78.32	77.44	77.44	78.38	77.36	10,317
September 01, 2025	78.28	78.43	78.43	78.43	78.23	676
August 29, 2025	78.74	78.22	78.22	78.94	78.19	876
August 28, 2025	78.73	78.42	78.42	78.85	78.4	31,349
August 27, 2025	78.33	78.45	78.45	78.46	78.2	16,937
August 26, 2025	77.98	77.99	77.99	78.28	77.82	6,103
August 22, 2025	77.09	78.5	78.5	78.64	77.04	2,892
August 21, 2025	77.49	77.26	77.26	77.58	77.15	1,007
August 20, 2025	77.46	77.28	77.28	77.67	76.99	6,190
August 19, 2025	77.87	77.83	77.83	78.19	77.74	6,419
August 18, 2025	77.86	77.9	77.9	77.98	77.4	11,208
August 15, 2025	78.33	78.04	78.04	78.38	77.91	3,924
August 14, 2025	78.45	77.98	77.98	78.57	77.98	12,246
August 13, 2025	78.21	78.35	78.35	78.62	78.16	1,372
August 12, 2025	77.6	77.9	77.9	77.9	77.37	12,716
August 11, 2025	77.63	77.7	77.7	78	77.6	8,585
August 08, 2025	77.07	77.46	77.46	77.65	77.07	4,572
August 07, 2025	77.2	76.93	76.93	77.73	76.93	9,485
August 06, 2025	77.2	77.08	77.08	77.33	76.71	2,387
August 05, 2025	77.67	77.04	77.04	77.97	76.85	2,375
August 04, 2025	76.31	77.2	77.2	77.33	76.31	3,735
August 01, 2025	77.55	76.29	76.29	77.65	76.1	11,087
July 31, 2025	78.84	78.06	78.06	79.2	77.93	17,774
July 30, 2025	78.67	78.26	78.26	79.14	78.25	1,851
July 29, 2025	78.63	78.5	78.5	78.88	78.49	5,549
July 28, 2025	78.76	78.57	78.57	79.07	78.44	6,531

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