Market data

Select a section

IShares MSCI North America Ucits ETF USD Dist

(IDNA)
Sector: n/a
$111.14
$0.94 0.85
Last updated: 16:38:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $110.62 $111.17 $110.59 $111.14 7,059
16/01/2025 $110.18 $110.62 $109.98 $109.53 18,551
15/01/2025 $109.70 $109.73 $109.53 $109.53 1,285
14/01/2025 $108.40 $108.58 $107.78 $107.89 3,892
13/01/2025 $107.43 $107.43 $106.82 $107.17 4,657
10/01/2025 $109.20 $109.45 $107.58 $107.65 6,869
09/01/2025 $109.08 $109.26 $109.08 $109.22 1,091
08/01/2025 $109.50 $109.63 $108.84 $109.29 16,763
07/01/2025 $110.54 $110.95 $110.10 $110.10 39,596
06/01/2025 $110.04 $111.28 $110.04 $111.28 8,637
03/01/2025 $108.85 $109.57 $108.78 $109.57 2,010
02/01/2025 $109.34 $109.85 $108.83 $109.10 9,963
01/01/2025 $109.52 $109.62 $109.52 $109.62 404
31/12/2024 $109.52 $109.62 $109.52 $109.62 404
30/12/2024 $110.00 $110.12 $109.08 $109.18 1,694
27/12/2024 $111.31 $111.56 $110.22 $110.22 2,880
26/12/2024 $110.41 $110.49 $110.41 $110.49 209
25/12/2024 $110.41 $110.49 $110.41 $110.49 209
24/12/2024 $110.41 $110.49 $110.41 $110.49 209
23/12/2024 $109.90 $109.91 $109.68 $109.68 5,740
20/12/2024 $108.18 $109.91 $107.53 $109.91 3,622
19/12/2024 $108.89 $109.71 $108.89 $109.23 6,702
18/12/2024 $112.10 $112.26 $111.79 $112.15 23,364
17/12/2024 $112.11 $112.11 $111.83 $112.01 5,390
16/12/2024 $112.08 $112.43 $112.02 $112.40 5,383
13/12/2024 $112.31 $112.50 $111.80 $112.05 106,816
12/12/2024 $112.61 $112.61 $112.39 $112.51 4,714
11/12/2024 $112.40 $112.89 $112.40 $112.89 67
10/12/2024 $112.27 $112.42 $112.27 $112.29 203
09/12/2024 $113.16 $113.16 $112.49 $112.61 4,725
06/12/2024 $112.83 $113.19 $112.73 $113.12 98,243
05/12/2024 $113.09 $113.09 $112.97 $113.01 149
04/12/2024 $112.40 $112.77 $112.40 $112.77 1,717
03/12/2024 $112.25 $112.25 $112.05 $112.11 621
02/12/2024 $111.89 $112.14 $111.77 $112.11 183,126
29/11/2024 $111.68 $111.98 $111.50 $111.98 25,969
28/11/2024 $111.46 $111.55 $111.36 $111.55 2,577
27/11/2024 $111.64 $111.79 $111.23 $111.29 890
26/11/2024 $111.03 $111.49 $111.03 $111.49 2,656
25/11/2024 $111.24 $111.64 $111.24 $111.29 954
22/11/2024 $110.54 $110.63 $110.15 $110.25 399
21/11/2024 $109.49 $110.39 $109.33 $110.25 7,240
20/11/2024 $109.93 $109.98 $108.84 $108.84 638
19/11/2024 $109.14 $109.37 $108.08 $109.37 15,987
18/11/2024 $109.28 $109.33 $108.72 $109.33 35,049
15/11/2024 $109.50 $109.60 $108.75 $110.68 5,625
14/11/2024 $110.18 $111.13 $110.18 $110.68 5,808
13/11/2024 $110.90 $111.03 $110.85 $111.03 1,009
12/11/2024 $111.02 $111.04 $110.85 $110.85 1,428
11/11/2024 $111.09 $111.54 $110.77 $111.24 1,424
08/11/2024 $110.56 $110.78 $110.22 $110.76 21,616
07/11/2024 $109.71 $110.32 $109.70 $110.30 3,950
06/11/2024 $109.39 $109.39 $108.68 $108.97 406
05/11/2024 $105.75 $106.62 $105.70 $106.62 1,576
04/11/2024 $105.93 $105.95 $105.75 $105.75 6,655
01/11/2024 $105.71 $106.59 $105.71 $106.21 4,696
31/10/2024 $106.59 $106.79 $105.71 $105.83 15,441
30/10/2024 $107.77 $107.97 $107.35 $107.86 8,891
29/10/2024 $107.53 $107.58 $107.44 $107.57 2,285
28/10/2024 $108.07 $108.07 $107.56 $107.66 2,903
25/10/2024 $107.35 $108.12 $107.35 $107.76 4,740
24/10/2024 $107.50 $107.53 $107.12 $107.18 5,765
23/10/2024 $107.89 $107.89 $107.18 $107.18 2,533
22/10/2024 $107.85 $107.85 $107.63 $107.80 1,420
21/10/2024 $108.21 $108.21 $107.61 $107.61 2
18/10/2024 $108.09 $108.18 $108.09 $108.18 518
17/10/2024 $108.41 $108.41 $108.04 $108.18 158
16/10/2024 $107.41 $107.57 $107.41 $107.53 1,144
15/10/2024 $108.19 $108.19 $107.76 $107.81 595
14/10/2024 $107.42 $108.03 $107.32 $107.95 969
11/10/2024 $106.61 $107.34 $106.61 $107.32 5,145
10/10/2024 $106.84 $106.84 $106.55 $106.77 3,008
09/10/2024 $106.10 $106.65 $105.93 $106.65 1,684
08/10/2024 $105.41 $105.88 $105.41 $105.88 16,086
07/10/2024 $106.02 $106.02 $105.69 $105.91 6
04/10/2024 $105.10 $105.66 $105.10 $105.32 1,313
03/10/2024 $105.04 $105.41 $105.04 $105.27 3,647
02/10/2024 $105.20 $105.69 $105.06 $105.69 4,979
01/10/2024 $105.51 $105.51 $104.97 $105.31 618
30/09/2024 $105.85 $105.86 $105.49 $105.83 450
27/09/2024 $106.26 $106.34 $106.17 $106.17 2,771
26/09/2024 $106.47 $106.53 $105.90 $105.90 4,932
25/09/2024 $105.97 $105.97 $105.79 $105.79 2,488
24/09/2024 $105.35 $105.72 $105.35 $105.67 1,354
23/09/2024 $105.61 $105.61 $104.98 $105.57 406
20/09/2024 $104.96 $104.96 $104.96 $104.96 330
19/09/2024 $105.07 $105.64 $105.07 $103.92 2,063
18/09/2024 $104.14 $104.14 $103.92 $103.92 995
17/09/2024 $104.25 $104.37 $104.22 $104.37 2,799
16/09/2024 $103.69 $103.92 $103.32 $103.57 8,233
13/09/2024 $103.27 $103.83 $103.27 $102.56 2,918
12/09/2024 $102.60 $102.60 $102.25 $102.56 1,481
11/09/2024 $100.18 $100.44 $100.18 $100.44 192
10/09/2024 $100.53 $101.51 $100.60 $101.16 0
09/09/2024 $100.53 $100.78 $100.52 $100.78 480
06/09/2024 $100.82 $101.72 $100.07 $100.17 512
05/09/2024 $101.98 $101.98 $101.29 $101.29 311
04/09/2024 $101.54 $102.36 $101.54 $102.09 29,059
03/09/2024 $103.76 $103.77 $102.91 $102.91 760
02/09/2024 $104.05 $104.29 $104.05 $103.33 211
30/08/2024 $103.74 $103.74 $103.33 $103.33 538
29/08/2024 $103.14 $104.04 $103.14 $104.04 11,712
28/08/2024 $103.82 $103.82 $103.17 $103.17 1
27/08/2024 $103.86 $103.86 $103.39 $103.68 2,589
26/08/2024 $103.73 $103.85 $103.37 $103.37 255
23/08/2024 $103.73 $103.85 $103.37 $103.37 255
22/08/2024 $103.73 $103.85 $103.37 $103.37 255
21/08/2024 $103.30 $103.55 $103.30 $103.55 82
20/08/2024 $103.07 $103.49 $103.07 $103.16 714
19/08/2024 $102.69 $102.78 $102.36 $102.17 127
16/08/2024 $102.55 $102.55 $101.82 $102.17 246
15/08/2024 $100.73 $102.05 $100.73 $102.00 2,920
14/08/2024 $100.14 $100.33 $100.14 $100.33 2,326
13/08/2024 $98.69 $99.61 $98.69 $99.60 1,167
12/08/2024 $98.54 $98.63 $98.18 $98.50 70
09/08/2024 $98.30 $98.50 $97.98 $98.11 3,489
08/08/2024 $96.28 $97.61 $95.52 $97.61 3,831
07/08/2024 $96.95 $97.89 $96.95 $97.89 7,325
06/08/2024 $96.45 $96.77 $95.94 $96.56 3,297
05/08/2024 $95.85 $96.14 $94.59 $96.06 15,132
02/08/2024 $99.17 $99.47 $97.72 $97.72 28,128
01/08/2024 $101.90 $102.32 $100.92 $100.92 3,808
31/07/2024 $101.12 $101.94 $101.12 $101.94 2,626
30/07/2024 $100.80 $101.04 $100.15 $100.25 5,047
29/07/2024 $101.07 $101.07 $100.42 $100.42 392
26/07/2024 $100.40 $100.45 $100.03 $100.38 17,422
25/07/2024 $99.85 $100.38 $99.77 $100.38 8,126
24/07/2024 $101.63 $101.75 $100.77 $100.79 10,260
23/07/2024 $102.28 $102.89 $102.22 $102.89 479
22/07/2024 $102.09 $102.09 $101.90 $101.95 1,075
19/07/2024 $102.10 $102.10 $101.48 $101.47 2,007
18/07/2024 $103.13 $103.28 $102.32 $102.32 6,096

Market data

Select a section