iShares Inclusion and Diversity UCITS ETF (OPEN.L) LSE

Currency In USD

OPEN.L Historical Return

If you invested $1000 in iShares Inclusion and Diversity UCITS ETF (OPEN.L) since IPO date, it would be worth $2,402.41 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,694.62, while $1000 invested 1 year ago would be worth $1,332.29. This corresponds to total returns of 140.24%, 69.46%, 33.23%, respectively, with annualized returns of 11.9%, 11.12%, 33.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OPEN.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	12.24	12.29	12.29	12.31	12.24	11,936
June 19, 2026	12.29	12.32	12.32	12.34	12.29	12,574
June 18, 2026	12.34	12.31	12.31	12.34	12.28	6,265
June 17, 2026	12.34	12.34	12.34	12.34	12.34	3
June 16, 2026	12.27	12.28	12.28	12.3	12.27	5,474
June 15, 2026	12.26	12.25	12.25	12.26	12.24	3,299
June 12, 2026	11.82	12	12	12	11.82	28,173
June 11, 2026	11.77	11.79	11.79	11.79	11.77	3
June 08, 2026	11.84	11.8	11.8	11.84	11.8	1,940
June 05, 2026	11.93	11.81	11.81	12.02	11.81	26,459
June 04, 2026	11.91	11.95	11.95	11.95	11.89	52,703
June 03, 2026	12.07	12.04	12.04	12.09	12.04	32,908
June 02, 2026	12.14	12.11	12.11	12.15	12.08	161,984
June 01, 2026	12.13	12.15	12.15	12.2	12.11	21,834
May 29, 2026	12.15	12.13	12.13	12.18	12.09	3,709
May 28, 2026	11.77	11.8	11.8	11.82	11.77	52,395
May 27, 2026	11.77	11.74	11.74	11.8	11.74	2,841
May 26, 2026	11.76	11.72	11.72	11.78	11.72	300
May 22, 2026	11.4	11.48	11.48	11.48	11.38	2,157
May 21, 2026	11.2	11.19	11.19	11.21	11.19	9,947
May 20, 2026	10.95	11.06	11.06	11.09	10.89	1,151
May 19, 2026	10.91	10.88	10.88	10.91	10.88	4,346
May 18, 2026	10.97	10.93	10.93	10.97	10.93	213
May 15, 2026	10.9	10.91	10.91	10.92	10.89	9,720
May 13, 2026	10.98	10.99	10.99	10.99	10.98	2,242
May 12, 2026	10.87	10.85	10.85	10.87	10.85	11
May 11, 2026	10.99	10.98	10.98	11	10.98	452
May 08, 2026	10.98	11	11	11	10.98	0
May 07, 2026	11.1	11	11	11.11	11	3,803
May 06, 2026	11.13	11.05	11.05	11.13	11.03	1,503
May 05, 2026	10.81	10.86	10.86	10.86	10.81	3
April 30, 2026	10.62	10.76	10.76	10.76	10.62	244
April 28, 2026	10.65	10.65	10.65	10.65	10.65	5
April 27, 2026	10.64	10.64	10.64	10.64	10.64	6
April 24, 2026	10.6	10.62	10.62	10.62	10.6	474
April 23, 2026	10.63	10.63	10.63	10.63	10.62	1,870
April 22, 2026	10.74	10.75	10.75	10.75	10.74	16
April 21, 2026	10.77	10.73	10.73	10.78	10.73	282
April 20, 2026	10.72	10.75	10.75	10.75	10.72	1,884
April 17, 2026	10.82	10.78	10.78	10.82	10.78	916
April 16, 2026	10.58	10.58	10.58	10.61	10.58	10,875
April 15, 2026	10.56	10.56	10.56	10.56	10.56	257
April 14, 2026	10.49	10.53	10.53	10.53	10.49	31
April 13, 2026	10.28	10.32	10.32	10.34	10.28	103
April 10, 2026	10.38	10.38	10.38	10.38	10.38	465
April 09, 2026	10.37	10.31	10.31	10.37	10.3	2,196
April 08, 2026	10.41	10.32	10.32	10.41	10.32	2
April 07, 2026	10	9.92	9.92	10	9.92	12,651
April 02, 2026	9.94	9.92	9.92	9.94	9.92	17
April 01, 2026	10.02	10.01	10.01	10.02	9.94	9,431
March 31, 2026	9.73	9.74	9.74	9.74	9.73	11,617
March 30, 2026	9.72	9.7	9.7	9.72	9.7	2,840
March 27, 2026	9.69	9.68	9.68	9.69	9.65	41,208
March 26, 2026	9.87	9.79	9.79	9.87	9.79	6
March 25, 2026	-1	-1	9.92	-1	-1	0
March 24, 2026	9.82	9.8	9.8	9.84	9.8	8
March 23, 2026	9.57	9.76	9.76	9.9	9.57	7,567
March 20, 2026	9.93	9.71	9.71	9.93	9.71	11,066
March 19, 2026	9.86	9.84	9.84	9.86	9.84	20,000
March 18, 2026	9.99	9.99	9.99	9.99	9.99	0