Market data

Select a section

iShares II Ishr DW Jnes Glb Sust Scrned ETF USD Acc

(IGSG)
Sector: n/a
5,837.50p
3.00p 0.05
Last updated: 17:04:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 5,672.00p 5,672.00p 5,640.81p 5,652.50p 518
16/07/2024 5,693.00p 5,701.50p 5,670.00p 5,701.50p 2,895
15/07/2024 5,673.00p 5,713.00p 5,662.00p 5,686.00p 415
12/07/2024 5,702.00p 5,696.50p 5,675.00p 5,696.50p 14
11/07/2024 5,702.00p 5,703.00p 5,678.00p 5,680.50p 566
10/07/2024 5,690.00p 5,690.00p 5,673.26p 5,678.00p 250
09/07/2024 5,692.00p 5,701.00p 5,661.00p 5,671.50p 132
08/07/2024 5,684.00p 5,707.00p 5,679.50p 5,679.50p 1,076
05/07/2024 5,712.00p 5,712.00p 5,676.00p 5,684.50p 26
04/07/2024 5,699.00p 5,705.00p 5,682.44p 5,688.50p 124
03/07/2024 5,685.00p 5,695.00p 5,665.00p 5,674.00p 24,748
02/07/2024 5,648.00p 5,660.00p 5,634.04p 5,651.00p 2,690
01/07/2024 5,683.00p 5,683.00p 5,656.00p 5,666.00p 1,628
28/06/2024 5,681.00p 5,703.74p 5,681.00p 5,686.00p 1,100
27/06/2024 5,670.00p 5,677.00p 5,650.00p 5,665.50p 1,028
26/06/2024 5,657.00p 5,676.00p 5,647.26p 5,663.00p 45
25/06/2024 5,657.00p 5,669.60p 5,643.00p 5,649.00p 933
24/06/2024 5,660.00p 5,675.00p 5,648.00p 5,663.00p 2,208
21/06/2024 5,650.00p 5,653.39p 5,628.00p 5,636.00p 358
20/06/2024 5,623.00p 5,631.00p 5,613.00p 5,630.00p 3,870
19/06/2024 5,591.00p 5,601.70p 5,590.08p 5,597.50p 58
18/06/2024 5,591.00p 5,606.56p 5,577.00p 5,603.50p 54,593
17/06/2024 5,567.00p 5,583.00p 5,554.08p 5,564.00p 307
14/06/2024 5,564.00p 5,564.00p 5,550.00p 5,559.50p 2,306
13/06/2024 5,570.00p 5,575.52p 5,543.50p 5,543.50p 1,227
12/06/2024 5,567.00p 5,574.44p 5,555.00p 5,572.00p 12
11/06/2024 5,567.00p 5,558.27p 5,529.00p 5,535.50p 145
10/06/2024 5,567.00p 5,567.00p 5,540.00p 5,553.00p 218
07/06/2024 5,506.00p 5,581.95p 5,558.77p 5,581.00p 2,443
06/06/2024 5,506.00p 5,570.74p 5,554.04p 5,566.00p 180
05/06/2024 5,506.00p 5,537.80p 5,506.00p 5,535.50p 11,674
04/06/2024 5,474.00p 5,491.00p 5,457.08p 5,471.50p 2,020
03/06/2024 5,526.00p 5,536.00p 5,483.00p 5,483.00p 37
31/05/2024 5,476.00p 5,476.00p 5,446.00p 5,446.00p 75
30/05/2024 5,482.00p 5,486.08p 5,462.00p 5,471.00p 2,353
29/05/2024 5,534.00p 5,534.00p 5,511.00p 5,513.50p 139
28/05/2024 5,589.00p 5,595.98p 5,555.43p 5,562.50p 1,901
27/05/2024 5,587.00p 5,599.00p 5,585.00p 5,593.50p 706
24/05/2024 5,587.00p 5,599.00p 5,585.00p 5,593.50p 706
23/05/2024 5,652.00p 5,658.31p 5,625.00p 5,625.00p 446
22/05/2024 5,627.00p 5,641.74p 5,627.00p 5,633.00p 390
21/05/2024 5,649.00p 5,650.58p 5,638.26p 5,645.00p 1,371
20/05/2024 5,656.00p 5,669.00p 5,654.00p 5,665.50p 104
17/05/2024 5,652.00p 5,661.00p 5,640.00p 5,640.00p 1,294
16/05/2024 5,671.00p 5,675.00p 5,663.50p 5,663.50p 83
15/05/2024 5,619.00p 5,650.30p 5,619.00p 5,649.00p 3,525
14/05/2024 5,615.00p 5,627.00p 5,615.00p 5,615.00p 216
13/05/2024 5,630.00p 5,636.58p 5,615.00p 5,621.00p 1,423
10/05/2024 5,630.00p 5,631.00p 5,601.00p 5,627.50p 2,868

Market data

Select a section