Market data

Select a section

IShares MSCI North America Ucits ETF USD Dist

(IDNA)
Sector: n/a
$109.90
$0.44 0.40
Last updated: 16:35:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section