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 $2,505.62 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,757.46, while $1000 invested 1 year ago would be worth $1,275.87. This corresponds to total returns of 150.56%, 75.75%, 27.59%, respectively, with annualized returns of 11.97%, 11.93%, 27.59%.

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
October 21, 2026	12.49	12.51	12.51	12.51	12.48	299
October 20, 2026	12.3	12.42	12.42	12.42	12.3	224
October 19, 2026	12.38	12.37	12.37	12.41	12.34	3,263
October 16, 2026	12.44	12.4	12.4	12.44	12.4	176
October 15, 2026	12.26	12.35	12.35	12.35	12.26	34,430
October 14, 2026	12.41	12.29	12.29	12.41	12.29	4
October 13, 2026	12.38	12.38	12.38	12.39	12.38	1,623
October 12, 2026	12.4	12.39	12.39	12.41	12.39	12,498
October 09, 2026	12.33	12.32	12.32	12.33	12.32	6,055
October 08, 2026	12.27	12.21	12.21	12.28	12.21	1,820
October 07, 2026	12.37	12.32	12.32	12.37	12.29	823
October 06, 2026	12.28	12.44	12.44	12.44	12.28	11,037
October 05, 2026	12.23	12.29	12.29	12.29	12.23	2,412
October 02, 2026	12.11	12.14	12.14	12.16	12.11	442
October 01, 2026	12.14	11.98	11.98	12.14	11.98	2,191
September 30, 2026	12.28	12.2	12.2	12.29	12.2	643
September 29, 2026	12.26	12.2	12.2	12.26	12.2	364
September 28, 2026	12.33	12.24	12.24	12.34	12.24	6,535
September 25, 2026	12.33	12.33	12.33	12.33	12.32	5
September 24, 2026	12.3	12.24	12.24	12.3	12.24	3,923
September 23, 2026	12.46	12.35	12.35	12.46	12.35	124
September 22, 2026	12.49	12.49	12.49	12.51	12.49	368
September 21, 2026	12.45	12.51	12.51	12.51	12.44	96
September 18, 2026	12.35	12.3	12.3	12.35	12.3	372
September 17, 2026	12.38	12.47	12.47	12.47	12.38	1
September 16, 2026	12.4	12.44	12.44	12.44	12.4	152
September 15, 2026	12.34	12.34	12.34	12.35	12.34	3,356
September 11, 2026	12.43	12.51	12.51	12.51	12.43	4,684
September 10, 2026	12.51	12.37	12.37	12.51	12.37	624
September 09, 2026	12.6	12.46	12.46	12.6	12.46	184
September 08, 2026	12.57	12.61	12.61	12.64	12.55	148
September 07, 2026	12.69	12.67	12.67	12.69	12.66	97
September 04, 2026	12.65	12.69	12.69	12.7	12.65	1,230
September 03, 2026	12.48	12.57	12.57	12.57	12.48	359
September 02, 2026	12.49	12.52	12.52	12.52	12.49	424
September 01, 2026	12.62	12.51	12.51	12.63	12.51	3,829
August 28, 2026	12.62	12.6	12.6	12.63	12.6	22
August 27, 2026	12.54	12.52	12.52	12.54	12.52	196
August 26, 2026	12.53	12.53	12.53	12.55	12.53	520
August 25, 2026	12.49	12.51	12.51	12.51	12.49	81
August 24, 2026	12.44	12.4	12.4	12.45	12.4	392
August 21, 2026	12.4	12.42	12.42	12.42	12.4	311
August 20, 2026	12.42	12.41	12.41	12.44	12.41	31
August 19, 2026	12.36	12.46	12.46	12.5	12.36	18,938
August 18, 2026	12.4	12.32	12.32	12.4	12.32	11
August 17, 2026	12.61	12.59	12.59	12.62	12.59	386
August 14, 2026	12.63	12.57	12.57	12.63	12.57	2,748
August 13, 2026	12.46	12.53	12.53	12.57	12.46	8,084
August 12, 2026	12.33	12.39	12.39	12.39	12.33	4,568
August 11, 2026	12.28	12.31	12.31	12.33	12.28	15,482
August 10, 2026	12.33	12.29	12.29	12.33	12.28	626
August 06, 2026	12.2	12.18	12.18	12.2	12.18	3
August 05, 2026	12.29	12.25	12.25	12.29	12.25	189
August 04, 2026	12	12.11	12.11	12.11	12	8,145
August 03, 2026	11.94	11.89	11.89	12	11.89	5,037
July 31, 2026	11.96	11.81	11.81	11.98	11.81	12,669
July 30, 2026	11.74	11.73	11.73	11.75	11.73	9,269
July 29, 2026	11.77	11.72	11.72	11.77	11.72	3
July 28, 2026	11.74	11.83	11.83	11.83	11.74	14
July 27, 2026	11.96	11.88	11.88	11.96	11.86	582