Market data

Select a section

iShares II Ishr DW Jnes Glb Sust Scrned ETF USD Acc

(IGSG)
Sector: n/a
6,108.00p
60.00p 0.99
Last updated: 16:59:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/12/2024 5,971.00p 5,979.00p 5,952.04p 5,961.00p 1,703
03/12/2024 5,962.00p 5,974.00p 5,945.00p 5,955.00p 374
02/12/2024 5,920.00p 5,944.00p 5,904.00p 5,940.00p 7,437
29/11/2024 5,875.00p 5,910.00p 5,875.00p 5,910.00p 159
28/11/2024 5,903.00p 5,909.00p 5,894.98p 5,896.00p 1,719
27/11/2024 5,923.00p 5,923.00p 5,896.00p 5,896.00p 18
26/11/2024 5,944.00p 5,941.00p 5,914.88p 5,937.50p 249
25/11/2024 5,944.00p 5,953.00p 5,925.62p 5,942.00p 1,935
22/11/2024 5,878.00p 5,947.00p 5,878.00p 5,862.00p 617
21/11/2024 5,825.00p 5,862.00p 5,814.00p 5,862.00p 119
20/11/2024 5,798.00p 5,841.00p 5,793.00p 5,805.00p 363
19/11/2024 5,794.00p 5,862.00p 5,794.00p 5,821.50p 1,236
18/11/2024 5,828.00p 5,860.00p 5,820.00p 5,847.00p 168
15/11/2024 5,845.00p 5,863.00p 5,822.00p 5,869.00p 4,327
14/11/2024 5,876.00p 5,895.00p 5,865.00p 5,869.00p 513
13/11/2024 5,865.00p 5,874.00p 5,851.54p 5,865.00p 273
12/11/2024 5,856.00p 5,869.00p 5,844.00p 5,863.00p 8,818
11/11/2024 5,865.00p 5,877.00p 5,861.92p 5,866.50p 841
08/11/2024 5,846.00p 5,865.24p 5,822.00p 5,837.50p 622
07/11/2024 5,833.00p 5,843.10p 5,825.00p 5,834.50p 1,175
06/11/2024 5,823.00p 5,860.00p 5,795.16p 5,805.50p 5,163
05/11/2024 5,713.00p 5,729.50p 5,712.00p 5,729.50p 49
04/11/2024 5,747.00p 5,747.00p 5,712.00p 5,717.00p 368
01/11/2024 5,707.00p 5,748.00p 5,714.00p 5,734.00p 221
31/10/2024 5,707.00p 5,722.00p 5,696.00p 5,722.00p 5,287
30/10/2024 5,756.00p 5,777.00p 5,756.00p 5,769.50p 115
29/10/2024 5,772.00p 5,775.25p 5,751.00p 5,755.50p 8,011
28/10/2024 5,769.00p 5,776.00p 5,756.00p 5,771.50p 2,542
25/10/2024 5,769.00p 5,784.00p 5,759.00p 5,765.50p 240
24/10/2024 5,769.00p 5,792.00p 5,755.00p 5,771.50p 1,083
23/10/2024 5,767.00p 5,794.00p 5,766.00p 5,771.50p 2,068
22/10/2024 5,781.00p 5,790.00p 5,753.66p 5,782.50p 2,109
21/10/2024 5,793.00p 5,816.00p 5,772.00p 5,772.00p 2,103
18/10/2024 5,785.00p 5,801.50p 5,764.35p 5,801.50p 652
17/10/2024 5,801.00p 5,832.00p 5,794.50p 5,794.50p 1,124
16/10/2024 5,777.00p 5,795.00p 5,769.00p 5,793.00p 600
15/10/2024 5,830.00p 5,851.00p 5,763.62p 5,768.00p 1,224
14/10/2024 5,793.00p 5,832.00p 5,780.00p 5,826.50p 1,312
11/10/2024 5,749.00p 5,793.00p 5,747.00p 5,788.00p 297
10/10/2024 5,758.00p 5,770.00p 5,602.00p 5,765.50p 284
09/10/2024 5,719.00p 5,752.10p 5,719.00p 5,752.00p 1,410
08/10/2024 5,752.00p 5,730.00p 5,713.00p 5,730.00p 65
07/10/2024 5,752.00p 5,772.00p 5,736.00p 5,757.50p 2,820
04/10/2024 5,732.00p 5,770.58p 5,697.00p 5,732.00p 2,267
03/10/2024 5,722.00p 5,741.00p 5,706.00p 5,724.50p 3,914
02/10/2024 5,671.00p 5,700.00p 5,671.00p 5,691.00p 3,248
01/10/2024 5,678.00p 5,702.62p 5,650.02p 5,667.00p 1,326
30/09/2024 5,682.00p 5,674.00p 5,643.62p 5,646.00p 35
27/09/2024 5,682.00p 5,702.00p 5,669.00p 5,698.50p 70
26/09/2024 5,693.00p 5,704.00p 5,667.50p 5,667.50p 61
25/09/2024 5,617.00p 5,656.00p 5,617.00p 5,644.00p 646
24/09/2024 5,639.00p 5,653.00p 5,623.92p 5,638.00p 242
23/09/2024 5,651.00p 5,661.00p 5,641.92p 5,645.50p 274
20/09/2024 5,657.00p 5,666.00p 5,636.88p 5,642.00p 76
19/09/2024 5,657.00p 5,692.74p 5,671.50p 5,683.50p 303
18/09/2024 5,657.00p 5,661.97p 5,619.00p 5,626.50p 3,272
17/09/2024 5,672.00p 5,676.00p 5,652.24p 5,676.00p 3,978
16/09/2024 5,602.00p 5,646.00p 5,633.50p 5,633.50p 173
13/09/2024 5,602.00p 5,642.00p 5,608.00p 5,604.50p 4
12/09/2024 5,602.00p 5,643.00p 5,592.80p 5,539.00p 342
11/09/2024 5,558.00p 5,597.00p 5,529.38p 5,564.00p 284
10/09/2024 5,563.00p 5,571.00p 5,539.43p 5,564.00p 1,523
09/09/2024 5,515.00p 5,566.84p 5,543.56p 5,550.00p 913
06/09/2024 5,515.00p 5,554.00p 5,493.00p 5,493.00p 1,642
05/09/2024 5,585.00p 5,586.44p 5,545.50p 5,545.50p 6,576
04/09/2024 5,688.00p 5,595.00p 5,565.00p 5,581.50p 103
03/09/2024 5,688.00p 5,688.00p 5,637.00p 5,637.00p 8,127
02/09/2024 5,685.00p 5,685.00p 5,668.62p 5,652.50p 2,673
30/08/2024 5,653.00p 5,676.00p 5,627.00p 5,652.50p 1,776
29/08/2024 5,638.00p 5,666.00p 5,601.00p 5,659.50p 806
28/08/2024 5,635.00p 5,635.00p 5,606.00p 5,606.00p 13
27/08/2024 5,616.00p 5,623.70p 5,601.00p 5,602.00p 1,791
26/08/2024 5,648.00p 5,654.00p 5,627.00p 5,627.00p 62
23/08/2024 5,648.00p 5,654.00p 5,627.00p 5,627.00p 62
22/08/2024 5,648.00p 5,654.00p 5,627.00p 5,627.00p 62
21/08/2024 5,650.00p 5,672.00p 5,649.20p 5,650.00p 257
20/08/2024 5,677.00p 5,682.00p 5,647.90p 5,653.00p 93
19/08/2024 5,660.00p 5,667.10p 5,644.00p 5,666.50p 1,217
16/08/2024 5,642.00p 5,676.00p 5,632.00p 5,646.00p 1,155
15/08/2024 5,634.00p 5,639.74p 5,592.00p 5,634.50p 554
14/08/2024 5,572.00p 5,589.00p 5,570.00p 5,580.50p 1,306
13/08/2024 5,539.00p 5,563.00p 5,539.00p 5,563.00p 1,819
12/08/2024 5,537.00p 5,556.00p 5,524.00p 5,524.00p 1,468
09/08/2024 5,536.00p 5,550.00p 5,512.00p 5,521.00p 104
08/08/2024 5,454.00p 5,528.50p 5,447.00p 5,528.50p 1,549
07/08/2024 5,516.00p 5,545.56p 5,479.00p 5,530.00p 1,861
06/08/2024 5,430.00p 5,445.00p 5,391.00p 5,428.50p 354
05/08/2024 5,378.00p 5,460.64p 5,296.34p 5,387.50p 14,037
02/08/2024 5,580.00p 5,590.00p 5,345.00p 5,465.00p 8,404
01/08/2024 5,687.00p 5,687.00p 5,626.00p 5,626.00p 1,024
31/07/2024 5,640.00p 5,667.00p 5,640.00p 5,664.00p 109
30/07/2024 5,591.00p 5,630.12p 5,591.00p 5,608.00p 59
29/07/2024 5,626.00p 5,626.00p 5,581.72p 5,587.00p 38
26/07/2024 5,540.00p 5,583.50p 5,540.00p 5,556.00p 3,597
25/07/2024 5,528.00p 5,563.38p 5,520.32p 5,556.00p 3,411
24/07/2024 5,612.00p 5,612.00p 5,562.00p 5,566.50p 269
23/07/2024 5,647.00p 5,666.10p 5,636.00p 5,649.50p 61
22/07/2024 5,646.00p 5,648.00p 5,596.00p 5,629.50p 555
19/07/2024 5,633.00p 5,633.00p 5,592.50p 5,592.50p 182
18/07/2024 5,671.00p 5,677.00p 5,631.00p 5,631.00p 237

Market data

Select a section