Market data

Select a section

IShares MSCI North America Ucits ETF USD Dist

(IDNA)
Sector: n/a
$119.65
$0.03 0.02
Last updated: 16:40:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $120.07 $120.07 $119.66 $119.65 1,245
14/08/2025 $119.85 $119.99 $119.63 $119.63 1,851
13/08/2025 $119.74 $119.92 $119.65 $119.76 1,067
12/08/2025 $118.53 $119.26 $118.40 $119.18 4,178
11/08/2025 $118.86 $118.92 $118.55 $118.60 401
08/08/2025 $118.53 $118.53 $118.38 $118.38 1,161
07/08/2025 $118.33 $118.73 $117.79 $117.79 2,375
06/08/2025 $117.48 $117.74 $117.22 $117.72 482
05/08/2025 $117.81 $117.83 $116.93 $116.93 4,024
04/08/2025 $116.24 $117.09 $116.24 $117.09 9
01/08/2025 $117.30 $117.30 $115.34 $115.61 8,721
31/07/2025 $119.36 $119.36 $119.22 $118.45 75
30/07/2025 $118.36 $118.51 $118.26 $118.26 1,933
29/07/2025 $118.72 $118.81 $118.23 $118.22 2,443
28/07/2025 $118.98 $119.05 $118.56 $118.56 7,933
25/07/2025 $118.25 $118.37 $118.16 $118.37 34,817
24/07/2025 $118.11 $118.30 $118.04 $118.28 884
23/07/2025 $117.41 $117.61 $117.31 $117.44 4,138
22/07/2025 $117.09 $117.09 $116.60 $116.86 2,224
21/07/2025 $117.18 $117.53 $117.15 $117.53 1,855
18/07/2025 $117.14 $117.16 $116.89 $116.90 7,074
17/07/2025 $116.28 $116.69 $116.14 $116.69 33,855
16/07/2025 $115.54 $115.93 $115.38 $115.64 1,820
15/07/2025 $116.67 $116.84 $116.31 $116.31 2,206
14/07/2025 $115.58 $116.17 $115.45 $116.17 1,093
11/07/2025 $116.22 $116.22 $115.70 $116.07 2,318
10/07/2025 $116.06 $116.42 $116.01 $116.42 22,515
09/07/2025 $115.56 $115.86 $115.45 $115.82 1,650
08/07/2025 $115.75 $115.81 $115.42 $115.42 5,915
07/07/2025 $115.94 $116.19 $115.82 $115.82 1,386
04/07/2025 $116.10 $116.10 $115.78 $115.79 1,777
03/07/2025 $115.70 $116.50 $115.60 $116.50 3,671
02/07/2025 $115.43 $115.43 $114.86 $115.32 6,312
01/07/2025 $114.92 $114.95 $114.80 $114.95 3,124
30/06/2025 $115.00 $115.39 $114.87 $114.87 643
27/06/2025 $114.42 $114.60 $114.27 $114.60 411
26/06/2025 $113.35 $113.67 $113.35 $113.67 2,303
25/06/2025 $113.12 $113.28 $112.99 $112.99 466
24/06/2025 $112.87 $112.99 $112.25 $112.89 21,617
23/06/2025 $110.58 $111.36 $110.58 $111.13 1,552
20/06/2025 $110.82 $111.52 $110.74 $111.00 13,437
19/06/2025 $110.74 $110.74 $109.88 $110.11 1,612
18/06/2025 $111.42 $111.55 $111.18 $111.54 251
17/06/2025 $111.36 $111.74 $111.29 $111.58 5,300
16/06/2025 $111.36 $112.20 $111.36 $112.11 10,132
13/06/2025 $110.66 $111.58 $110.60 $111.58 19,076
12/06/2025 $111.46 $112.07 $111.32 $111.94 7,087
11/06/2025 $111.98 $112.42 $111.98 $112.42 2
10/06/2025 $111.53 $112.00 $111.25 $111.85 0
09/06/2025 $111.53 $111.64 $111.45 $111.51 1,308
06/06/2025 $111.01 $111.79 $110.91 $111.39 2,267
05/06/2025 $111.31 $111.53 $111.08 $111.53 2,368
04/06/2025 $111.08 $111.29 $111.02 $111.21 191
03/06/2025 $110.03 $110.81 $109.76 $110.81 2,482
02/06/2025 $109.15 $109.66 $109.15 $109.62 22,289
30/05/2025 $109.44 $109.69 $109.22 $109.69 4,390
29/05/2025 $111.22 $111.47 $109.79 $109.98 1,223
28/05/2025 $109.88 $110.00 $109.76 $109.76 1,075
27/05/2025 $109.17 $109.64 $109.11 $109.63 3,444
26/05/2025 $108.55 $108.55 $106.70 $107.84 11,103
23/05/2025 $108.55 $108.55 $106.70 $107.84 11,103
22/05/2025 $108.74 $108.83 $108.01 $108.65 8,106
21/05/2025 $109.81 $110.09 $109.80 $110.09 1,134
20/05/2025 $110.39 $110.90 $110.30 $110.34 3,435
19/05/2025 $109.30 $110.22 $109.14 $110.13 3,564
16/05/2025 $109.72 $110.07 $109.64 $109.90 8,192
15/05/2025 $109.03 $109.47 $108.84 $109.47 2,150
14/05/2025 $109.39 $109.39 $109.09 $109.31 138
13/05/2025 $109.36 $109.36 $108.02 $109.36 982
12/05/2025 $107.89 $108.22 $107.60 $107.72 15,125
09/05/2025 $105.17 $105.63 $104.75 $104.99 5,992
08/05/2025 $105.24 $105.69 $105.12 $105.42 7,915
07/05/2025 $104.46 $104.66 $103.91 $104.01 5,105
06/05/2025 $104.51 $104.66 $103.68 $104.49 13,125
05/05/2025 $104.50 $105.12 $104.50 $105.12 10,540
02/05/2025 $104.50 $105.23 $104.23 $105.12 8,970
01/05/2025 $104.40 $104.83 $104.00 $104.78 2,801
30/04/2025 $102.95 $102.97 $101.03 $102.17 13,192
29/04/2025 $102.79 $102.82 $102.53 $102.55 2,635
28/04/2025 $102.08 $102.84 $101.87 $101.87 4,705
25/04/2025 $102.34 $102.36 $101.27 $101.69 16,307
24/04/2025 $99.39 $100.98 $98.89 $100.98 20,324
23/04/2025 $99.67 $101.23 $99.66 $100.29 15,414
22/04/2025 $96.95 $97.73 $96.43 $97.72 38,043
21/04/2025 $98.58 $98.92 $97.70 $98.07 9,451
18/04/2025 $98.58 $98.92 $97.70 $98.07 9,451
17/04/2025 $98.58 $98.92 $97.70 $98.07 9,451
16/04/2025 $98.52 $99.76 $98.38 $99.12 28,375
15/04/2025 $100.04 $100.62 $100.01 $100.36 8,512
14/04/2025 $100.24 $100.93 $99.90 $100.15 9,681
11/04/2025 $98.27 $98.49 $96.62 $96.91 40,851
10/04/2025 $100.42 $100.56 $97.12 $97.12 12,612
09/04/2025 $92.20 $92.68 $90.63 $92.54 8,450
08/04/2025 $95.06 $97.21 $94.69 $95.55 13,727
07/04/2025 $89.27 $92.40 $89.26 $92.30 18,644
04/04/2025 $99.38 $99.40 $95.83 $95.84 12,857
03/04/2025 $101.61 $102.03 $100.32 $100.57 17,099
02/04/2025 $103.90 $104.65 $103.00 $104.65 6,578
01/04/2025 $103.62 $104.11 $103.14 $103.98 7,040
31/03/2025 $102.32 $102.50 $101.54 $102.50 6,990
28/03/2025 $104.81 $104.99 $103.38 $103.38 7,995
27/03/2025 $105.58 $105.90 $105.27 $105.60 5,968
26/03/2025 $106.75 $106.93 $106.02 $106.02 14,646
25/03/2025 $106.40 $106.68 $106.37 $106.67 4,902
24/03/2025 $105.64 $106.56 $105.64 $106.44 17,355
21/03/2025 $104.28 $104.65 $103.72 $104.37 7,907
20/03/2025 $105.31 $105.52 $104.13 $104.76 13,273
19/03/2025 $103.99 $104.66 $103.88 $104.61 10,442
18/03/2025 $104.64 $105.13 $103.63 $103.81 10,237
17/03/2025 $103.42 $104.56 $103.42 $104.20 56,900
14/03/2025 $102.46 $103.54 $102.46 $103.54 15,654
13/03/2025 $103.26 $103.42 $102.18 $102.31 7,106
12/03/2025 $103.90 $104.81 $102.85 $103.74 3,641
11/03/2025 $103.89 $104.12 $102.51 $102.98 1,736
10/03/2025 $106.17 $106.17 $104.47 $104.47 4,957
07/03/2025 $106.38 $106.57 $105.12 $105.12 56,280
06/03/2025 $107.65 $107.65 $106.44 $107.45 5,823
05/03/2025 $107.47 $107.87 $106.34 $106.36 13,956
04/03/2025 $108.02 $108.12 $105.99 $106.20 12,086
03/03/2025 $110.52 $110.76 $109.83 $109.85 8,581
28/02/2025 $108.66 $108.86 $108.28 $108.69 1,768
27/02/2025 $110.60 $110.98 $109.50 $110.30 5,329
26/02/2025 $110.55 $111.02 $110.27 $111.02 6,350
25/02/2025 $110.40 $110.82 $109.42 $109.42 6,341
24/02/2025 $111.80 $111.89 $110.76 $111.31 2,837
21/02/2025 $113.29 $113.37 $112.55 $112.69 13,429
20/02/2025 $113.48 $113.63 $112.89 $112.89 18,968
19/02/2025 $113.64 $113.69 $113.40 $113.50 137
18/02/2025 $113.70 $113.72 $113.39 $113.41 2,904
17/02/2025 $113.53 $113.53 $113.41 $113.53 1,113

Market data

Select a section