Market data

Select a section

iShares II Ishr DW Jnes Glb Sust Scrned ETF USD Acc

(IGSG)
Sector: n/a
5,852.50p
14.00p 0.24
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/06/2025 5,813.00p 5,853.00p 5,825.00p 5,838.50p 249
03/06/2025 5,813.00p 5,814.00p 5,789.42p 5,812.50p 637
02/06/2025 5,797.00p 5,802.00p 5,761.00p 5,787.50p 231
30/05/2025 5,832.00p 5,832.00p 5,808.00p 5,816.50p 77
29/05/2025 5,854.00p 5,868.00p 5,805.38p 5,813.00p 4,555
28/05/2025 5,838.00p 5,838.00p 5,811.00p 5,819.50p 719
27/05/2025 5,775.00p 5,821.38p 5,775.00p 5,821.00p 115
26/05/2025 5,733.00p 5,818.00p 5,694.00p 5,746.50p 1,232
23/05/2025 5,733.00p 5,818.00p 5,694.00p 5,746.50p 1,232
22/05/2025 5,795.00p 5,840.00p 5,786.00p 5,805.50p 748
21/05/2025 5,829.00p 5,864.00p 5,836.00p 5,859.50p 152
20/05/2025 5,829.00p 5,885.00p 5,861.07p 5,878.50p 880
19/05/2025 5,829.00p 5,869.00p 5,810.00p 5,865.00p 432
16/05/2025 5,826.00p 5,881.38p 5,852.00p 5,872.50p 93
15/05/2025 5,826.00p 5,856.00p 5,801.00p 5,851.50p 357
14/05/2025 5,811.00p 5,827.00p 5,792.00p 5,821.00p 56
13/05/2025 5,820.00p 5,835.00p 5,813.00p 5,823.50p 65
12/05/2025 5,829.00p 5,853.00p 5,798.00p 5,825.00p 1,171
09/05/2025 5,746.00p 5,748.00p 5,699.00p 5,711.50p 58
08/05/2025 5,726.00p 5,729.00p 5,671.00p 5,713.50p 160
07/05/2025 5,691.00p 5,700.31p 5,664.00p 5,665.00p 2,896
06/05/2025 5,727.00p 5,745.00p 5,657.00p 5,697.50p 142
05/05/2025 5,659.00p 5,725.00p 5,657.00p 5,716.00p 7,135
02/05/2025 5,659.00p 5,725.00p 5,657.00p 5,716.00p 7,135
01/05/2025 5,627.00p 5,655.50p 5,591.00p 5,655.50p 1,206
30/04/2025 5,534.00p 5,536.00p 5,489.80p 5,515.50p 171
29/04/2025 5,490.00p 5,514.00p 5,472.00p 5,497.50p 434
28/04/2025 5,488.00p 5,510.00p 5,467.50p 5,467.50p 951
25/04/2025 5,468.00p 5,514.00p 5,460.00p 5,473.00p 856
24/04/2025 5,389.00p 5,450.50p 5,370.00p 5,450.50p 1,674
23/04/2025 5,363.00p 5,480.43p 5,363.00p 5,425.50p 2,460
22/04/2025 5,246.00p 5,272.00p 5,223.00p 5,272.00p 3,465
21/04/2025 5,356.00p 5,367.00p 5,307.61p 5,319.50p 2,054
18/04/2025 5,356.00p 5,367.00p 5,307.61p 5,319.50p 2,054
17/04/2025 5,356.00p 5,367.00p 5,307.61p 5,319.50p 2,054
16/04/2025 5,322.00p 5,374.50p 5,308.56p 5,374.50p 1,400
15/04/2025 5,384.00p 5,414.38p 5,377.00p 5,391.00p 301
14/04/2025 5,385.00p 5,414.00p 5,378.00p 5,378.00p 947
11/04/2025 5,328.00p 5,360.00p 5,247.00p 5,290.00p 531
10/04/2025 5,492.00p 5,506.00p 5,295.00p 5,295.00p 18,116
09/04/2025 5,148.00p 5,176.22p 5,020.00p 5,124.50p 11,552
08/04/2025 5,227.00p 5,352.00p 5,217.00p 5,287.00p 6,039
07/04/2025 4,966.00p 5,341.72p 4,945.44p 5,165.00p 17,629
04/04/2025 5,451.00p 5,471.00p 5,264.92p 5,307.50p 5,478
03/04/2025 5,500.00p 5,529.00p 5,451.00p 5,482.50p 529
02/04/2025 5,687.00p 5,687.00p 5,640.44p 5,665.00p 546
01/04/2025 5,654.00p 5,692.20p 5,643.38p 5,685.00p 354
31/03/2025 5,582.00p 5,628.00p 5,578.00p 5,601.50p 739
28/03/2025 5,666.00p 5,737.00p 5,662.00p 5,663.50p 1,620
27/03/2025 5,750.00p 5,772.00p 5,739.00p 5,752.00p 782
26/03/2025 5,803.00p 5,830.00p 5,795.00p 5,795.00p 218
25/03/2025 5,803.00p 5,814.00p 5,783.00p 5,795.00p 265
24/03/2025 5,794.00p 5,797.56p 5,756.00p 5,794.50p 37
21/03/2025 5,752.00p 5,762.00p 5,718.00p 5,746.50p 96
20/03/2025 5,782.00p 5,785.00p 5,750.00p 5,752.00p 132
19/03/2025 5,721.00p 5,764.50p 5,721.00p 5,764.50p 689
18/03/2025 5,770.00p 5,777.00p 5,713.62p 5,731.50p 386
17/03/2025 5,713.00p 5,749.83p 5,696.00p 5,744.00p 172
14/03/2025 5,645.00p 5,713.00p 5,645.00p 5,713.00p 777
13/03/2025 5,650.00p 5,685.29p 5,635.00p 5,639.50p 2,617
12/03/2025 5,702.00p 5,714.00p 5,654.00p 5,684.50p 82
11/03/2025 5,735.00p 5,764.00p 5,662.50p 5,662.50p 202
10/03/2025 5,841.00p 5,841.00p 5,720.50p 5,746.50p 247
07/03/2025 5,823.00p 5,835.98p 5,788.50p 5,788.50p 143
06/03/2025 5,841.00p 5,883.00p 5,835.00p 5,868.50p 323
05/03/2025 5,841.00p 5,868.74p 5,831.00p 5,831.00p 287
04/03/2025 5,868.00p 5,890.67p 5,799.50p 5,799.50p 1,127
03/03/2025 5,978.00p 5,987.00p 5,939.50p 5,946.50p 334
28/02/2025 5,904.00p 5,929.00p 5,900.00p 5,916.00p 716
27/02/2025 5,964.00p 5,978.20p 5,944.70p 5,972.00p 515
26/02/2025 5,992.00p 6,011.00p 5,992.00p 6,002.00p 1,391
25/02/2025 5,975.00p 5,997.00p 5,938.50p 5,938.50p 1,200
24/02/2025 6,033.00p 6,033.00p 5,987.80p 5,993.00p 1,033
21/02/2025 6,061.00p 6,074.00p 6,046.43p 6,052.00p 422
20/02/2025 6,082.00p 6,083.00p 5,894.00p 6,061.00p 1,894
19/02/2025 6,087.00p 6,110.00p 6,066.00p 6,069.50p 1,271
18/02/2025 6,082.00p 6,092.00p 6,079.00p 6,082.00p 5,139
17/02/2025 6,080.00p 6,093.00p 6,076.00p 6,087.00p 2,154
14/02/2025 6,103.00p 6,103.00p 6,054.00p 6,062.00p 456
13/02/2025 6,065.00p 6,094.95p 6,065.00p 6,081.50p 224
12/02/2025 6,084.00p 6,092.00p 6,066.00p 6,071.50p 402
11/02/2025 6,080.00p 6,112.00p 6,086.98p 6,091.50p 1,798
10/02/2025 6,080.00p 6,110.00p 6,075.08p 6,107.00p 3,309
07/02/2025 6,105.00p 6,107.18p 6,071.00p 6,073.00p 22,328
06/02/2025 6,125.00p 6,125.00p 6,088.00p 6,032.50p 126
05/02/2025 6,015.00p 6,037.00p 6,014.38p 6,032.50p 312
04/02/2025 6,050.00p 6,068.00p 6,034.11p 6,060.00p 412
03/02/2025 6,026.00p 6,046.00p 6,015.00p 6,043.00p 4,061
31/01/2025 6,116.00p 6,133.00p 6,112.00p 6,112.00p 2,011
30/01/2025 6,079.00p 6,083.16p 6,062.00p 6,074.50p 3,175
29/01/2025 6,077.00p 6,113.00p 6,077.00p 6,090.00p 24
28/01/2025 6,039.00p 6,083.93p 6,033.00p 6,069.50p 723
27/01/2025 5,969.00p 6,037.88p 5,964.85p 6,019.50p 2,908
24/01/2025 6,125.00p 6,148.69p 6,104.20p 6,109.00p 1,508
23/01/2025 6,182.00p 6,182.00p 6,128.00p 6,138.00p 3,154
22/01/2025 6,120.00p 6,149.00p 6,108.00p 6,140.00p 9,987
21/01/2025 6,076.00p 6,108.00p 6,076.00p 6,101.00p 456
20/01/2025 6,097.00p 6,120.00p 6,081.00p 6,083.00p 4,830
17/01/2025 6,082.00p 6,108.66p 6,062.00p 6,108.00p 1,055
16/01/2025 6,040.00p 6,065.00p 6,035.00p 6,009.00p 211
15/01/2025 5,922.00p 6,009.00p 5,922.00p 6,009.00p 1,655
14/01/2025 5,943.00p 5,965.56p 5,931.00p 5,943.00p 4,002
13/01/2025 5,898.00p 5,935.00p 5,898.00p 5,903.00p 633
10/01/2025 5,988.00p 5,988.00p 5,911.00p 5,920.00p 22,094
09/01/2025 5,956.00p 5,986.00p 5,949.42p 5,967.00p 759
08/01/2025 5,935.00p 5,935.00p 5,880.70p 5,935.00p 395
07/01/2025 5,878.00p 5,912.00p 5,876.00p 5,912.00p 463
06/01/2025 5,890.00p 5,929.38p 5,888.16p 5,926.00p 720
03/01/2025 5,887.00p 5,889.00p 5,867.00p 5,879.00p 1,350
02/01/2025 5,861.00p 5,917.74p 5,846.00p 5,900.50p 1,801
01/01/2025 5,842.00p 5,862.00p 5,825.00p 5,835.00p 89
31/12/2024 5,842.00p 5,862.00p 5,825.00p 5,835.00p 89
30/12/2024 5,842.00p 5,849.00p 5,791.00p 5,823.50p 215
27/12/2024 5,843.00p 5,911.30p 5,843.00p 5,850.50p 240
26/12/2024 5,855.00p 5,885.00p 5,871.50p 5,871.50p 12
25/12/2024 5,855.00p 5,885.00p 5,871.50p 5,871.50p 12
24/12/2024 5,855.00p 5,885.00p 5,871.50p 5,871.50p 12
23/12/2024 5,855.00p 5,860.56p 5,833.00p 5,842.50p 1,398
20/12/2024 5,826.00p 5,837.50p 5,759.35p 5,837.50p 278
19/12/2024 5,815.00p 5,833.00p 5,788.26p 5,830.50p 2,840
18/12/2024 5,910.00p 5,916.00p 5,891.00p 5,902.50p 547
17/12/2024 5,895.00p 5,911.00p 5,891.00p 5,929.00p 4,333
16/12/2024 5,938.00p 5,962.54p 5,929.00p 5,929.00p 305
13/12/2024 5,946.00p 5,973.00p 5,952.38p 5,956.50p 85
12/12/2024 5,946.00p 5,972.00p 5,937.00p 5,972.00p 71
11/12/2024 5,942.00p 5,950.00p 5,837.44p 5,946.50p 157
10/12/2024 5,935.00p 5,946.00p 5,922.26p 5,933.00p 1,502
09/12/2024 5,972.00p 5,959.30p 5,934.00p 5,949.00p 98
06/12/2024 5,972.00p 5,960.38p 5,942.52p 5,952.00p 83
05/12/2024 5,972.00p 5,979.00p 5,943.00p 5,953.00p 908

Market data

Select a section