Market data

Select a section

IShares MSCI North America Ucits ETF USD Dist

(IDNA)
Sector: n/a
$112.69
$-0.20 -0.18
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 $113.38 $113.45 $113.27 $113.39 1,320
13/02/2025 $112.26 $112.88 $112.19 $112.86 42,487
12/02/2025 $112.43 $112.44 $111.33 $111.72 1,642
11/02/2025 $112.00 $112.43 $111.97 $112.43 5,396
10/02/2025 $112.25 $112.43 $112.15 $112.33 2,087
07/02/2025 $112.64 $112.89 $112.11 $112.11 5,968
06/02/2025 $112.62 $112.68 $112.49 $111.85 9,882
05/02/2025 $111.34 $111.85 $111.34 $111.85 3,793
04/02/2025 $111.05 $111.89 $110.81 $111.04 49,350
03/02/2025 $109.92 $111.16 $109.92 $111.04 3,564
31/01/2025 $112.85 $113.33 $112.85 $112.12 1,810
30/01/2025 $112.44 $112.66 $111.87 $112.12 9,647
29/01/2025 $112.43 $112.43 $111.93 $111.95 661
28/01/2025 $111.79 $111.79 $111.05 $111.77 6,222
27/01/2025 $111.12 $111.24 $109.64 $110.85 12,218
24/01/2025 $113.19 $113.38 $113.18 $113.31 3,521
23/01/2025 $112.45 $112.90 $112.08 $112.90 712
22/01/2025 $112.29 $112.80 $112.29 $112.80 8,276
21/01/2025 $111.23 $111.73 $111.15 $111.68 11,952
20/01/2025 $111.09 $111.53 $110.77 $111.49 3,732
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

Market data

Select a section