iShares Inclusion and Diversity UCITS ETF (OPEN.L) LSE
10.99
+0.138(+1.27%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
OPEN.L Historical Return
If you invested $1000 in iShares Inclusion and Diversity UCITS ETF (OPEN.L) since IPO date, it would be worth $2,206.02 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,556.09, while $1000 invested 1 year ago would be worth $1,226.12. This corresponds to total returns of 120.6%, 55.61%, 22.61%, respectively, with annualized returns of 10.84%, 9.24%, 22.61%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 17, 2026 | 9.95 | 10.11 | 10.09 | 10.13 | 9.95 | 1,809 |
| March 16, 2026 | 9.97 | 9.96 | 9.96 | 9.97 | 9.96 | 2 |
| March 13, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10,080 |
| March 12, 2026 | 9.95 | 9.91 | 9.91 | 9.95 | 9.91 | 0 |
| March 11, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 2,196 |
| March 10, 2026 | 10.17 | 10.16 | 10.16 | 10.17 | 10.12 | 3,108 |
| March 09, 2026 | 9.84 | 9.99 | 9.99 | 9.99 | 9.84 | 8,163 |
| March 06, 2026 | 10.13 | 10.05 | 10.05 | 10.13 | 10.05 | 9,840 |
| March 05, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 15,013 |
| March 04, 2026 | 10.31 | 10.32 | 10.32 | 10.32 | 10.31 | 16,306 |
| March 03, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
| March 02, 2026 | 10.63 | 10.57 | 10.57 | 10.63 | 10.55 | 4,093 |
| February 27, 2026 | 10.8 | 10.82 | 10.82 | 10.82 | 10.8 | 3,382 |
| February 26, 2026 | 10.81 | 10.79 | 10.79 | 10.81 | 10.79 | 1,827 |
| February 25, 2026 | 10.68 | 10.72 | 10.72 | 10.72 | 10.68 | 2,204 |
| February 24, 2026 | 10.62 | 10.66 | 10.66 | 10.66 | 10.62 | 1,000 |
| February 23, 2026 | 10.67 | 10.59 | 10.59 | 10.67 | 10.59 | 240 |
| February 20, 2026 | 10.53 | 10.55 | 10.55 | 10.55 | 10.53 | 314 |
| February 19, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
| February 18, 2026 | 10.5 | 10.49 | 10.49 | 10.5 | 10.49 | 1 |
| February 17, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 2,024 |
| February 16, 2026 | 10.43 | 10.41 | 10.41 | 10.45 | 10.41 | 17 |
| February 13, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
| February 12, 2026 | 10.56 | 10.44 | 10.44 | 10.56 | 10.44 | 16 |
