iShares Dow Jones Global Sustainability Screened UCITS ETF - IUSL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	73.86	74.44	74.44	74.69	73.54	6,484
October 16, 2025	75.15	74.95	74.95	75.24	74.95	3,584
October 15, 2025	75.22	75.12	75.12	75.35	75.07	19,958
October 14, 2025	74.23	74.61	74.61	74.61	74.23	5,389
October 13, 2025	74.48	74.9	74.9	74.95	74.48	14,709
October 10, 2025	75.68	74.21	74.21	75.74	74.21	4,065
October 09, 2025	75.98	75.88	75.88	76.11	75.83	5,400
October 08, 2025	75.65	75.97	75.97	76.03	75.63	6,407
October 07, 2025	75.67	75.45	75.45	75.86	75.45	14,099
October 06, 2025	75.36	75.53	75.53	75.64	75.21	11,878
October 03, 2025	74.84	75.1	75.1	75.17	74.74	12,287
October 02, 2025	74.64	74.51	74.51	74.77	74.51	7,376
October 01, 2025	73.38	74.31	74.31	74.31	73.3	44,001
September 30, 2025	73.5	73.61	73.61	73.7	73.36	2,834
September 29, 2025	73.56	73.63	73.63	73.71	73.43	7,628
September 26, 2025	73.09	73.28	73.28	73.46	73.07	2,458
September 25, 2025	73.16	73.11	73.11	73.31	72.98	4,589
September 24, 2025	73.29	73.37	73.37	73.52	73.2	2,069
September 23, 2025	73.56	73.61	73.61	73.72	73.56	7,640
September 22, 2025	73.55	73.43	73.43	73.55	73.25	7,272
September 19, 2025	73.07	73.33	73.33	73.48	73.05	4,350
September 18, 2025	73.12	73.33	73.33	73.43	73.06	7,245
September 17, 2025	72.54	72.7	72.7	72.74	72.54	4,426
September 16, 2025	73.14	72.49	72.49	73.16	72.42	4,994
September 15, 2025	72.99	73.04	73.04	73.14	72.76	29,445
September 12, 2025	72.98	72.94	72.94	73.09	72.87	4,586
September 11, 2025	72.53	72.87	72.87	72.87	72.49	2,917
September 10, 2025	72.6	72.38	72.38	72.7	72.33	3,465
September 09, 2025	72.09	72.25	72.25	72.25	72	2,624
September 08, 2025	72.01	72.06	72.06	72.11	71.87	11,794
September 05, 2025	72.3	71.61	71.61	72.3	71.44	9,394
September 04, 2025	71.75	71.95	71.95	71.97	71.75	3,974
September 03, 2025	71.5	71.54	71.54	71.76	71.44	5,498
September 02, 2025	71.57	70.84	70.84	71.71	70.84	37,775
September 01, 2025	71.51	71.6	71.6	71.6	71.38	43,745
August 29, 2025	71.75	71.4	71.4	71.76	71.37	4,427
August 28, 2025	71.95	71.77	71.77	71.98	71.67	794
August 27, 2025	71.75	71.84	71.84	71.9	71.71	4,037
August 26, 2025	71.64	71.47	71.47	71.67	71.45	5,799
August 25, 2025	71.72	71.71	71.71	71.76	71.65	4,904
August 22, 2025	71.47	71.82	71.82	71.87	71.47	5,281
August 21, 2025	71.5	71.55	71.55	71.55	71.11	8,420
August 20, 2025	71.4	71.38	71.38	71.45	71.21	10,104
August 19, 2025	71.43	71.44	71.44	71.65	71.38	6,423
August 18, 2025	71.41	71.38	71.38	71.51	71.33	3,028
August 15, 2025	71.71	71.33	71.33	71.71	71.26	17,446
August 14, 2025	71.22	71.35	71.35	71.4	71.13	5,230
August 13, 2025	71.19	71.27	71.27	71.44	71.19	5,909
August 12, 2025	71.12	70.95	70.95	71.12	70.85	4,181
August 11, 2025	70.97	71	71	71.15	70.97	6,657
August 08, 2025	70.61	70.72	70.72	70.85	70.61	4,056
August 07, 2025	70.59	70.68	70.68	71.2	70.51	14,080
August 06, 2025	70.89	70.43	70.43	70.98	70.3	7,884
August 05, 2025	71.19	70.68	70.68	71.23	70.68	7,475
August 04, 2025	70.28	70.71	70.71	70.75	70.24	8,220
August 01, 2025	71.25	69.84	69.84	71.25	69.84	40,720
July 31, 2025	72.43	71.81	71.81	72.66	71.67	6,931
July 30, 2025	71.4	71.7	71.7	71.84	71.35	3,402
July 29, 2025	71.22	71.42	71.42	71.52	71.17	5,271
July 28, 2025	70.91	70.82	70.82	71.03	70.76	8,084

iShares Dow Jones Global Sustainability Screened UCITS ETF (IUSL.DE) XETRA