Market data

Select a section

iShares II Ishr DW Jnes Glb Sust Scrned ETF USD Acc

(IGSU)
Sector: n/a
$87.56
$-0.93 -1.05
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $88.15 $88.73 $87.56 $87.56 243
30/10/2025 $88.58 $88.58 $88.06 $88.49 66
29/10/2025 $89.36 $89.48 $88.91 $89.00 10
28/10/2025 $89.04 $89.50 $88.77 $89.31 130
27/10/2025 $88.57 $89.46 $88.57 $88.92 54
24/10/2025 $88.05 $88.93 $88.05 $88.46 111
23/10/2025 $88.08 $88.15 $87.91 $88.08 12
22/10/2025 $87.97 $88.38 $87.89 $88.01 4
21/10/2025 $87.97 $88.30 $87.93 $88.13 5,033
20/10/2025 $87.82 $88.25 $87.23 $88.25 949
17/10/2025 $87.08 $87.17 $86.05 $86.85 937
16/10/2025 $87.52 $87.77 $87.45 $87.44 3
15/10/2025 $85.86 $87.78 $87.30 $87.54 4
14/10/2025 $85.86 $86.38 $85.69 $86.27 33,823
13/10/2025 $86.96 $86.97 $86.45 $86.67 81
10/10/2025 $87.45 $87.67 $86.51 $86.51 17
09/10/2025 $88.30 $88.36 $87.69 $87.68 70
08/10/2025 $87.94 $88.28 $87.80 $88.28 74
07/10/2025 $88.28 $88.69 $87.95 $88.10 17
06/10/2025 $88.30 $88.44 $88.03 $88.37 13
03/10/2025 $87.92 $88.25 $87.77 $88.18 390
02/10/2025 $87.72 $88.05 $87.16 $87.15 134
01/10/2025 $86.42 $87.15 $86.37 $87.10 1,107
30/09/2025 $86.32 $86.52 $86.22 $86.33 94
29/09/2025 $86.40 $86.61 $85.90 $86.38 242
26/09/2025 $85.30 $85.70 $85.21 $85.69 122
25/09/2025 $85.94 $86.10 $85.29 $85.32 261
24/09/2025 $86.53 $86.64 $86.07 $86.17 173
23/09/2025 $86.79 $87.13 $86.74 $86.84 20
22/09/2025 $86.46 $86.92 $86.34 $86.44 133
19/09/2025 $86.21 $86.29 $85.87 $86.11 47
18/09/2025 $86.35 $86.75 $86.35 $86.37 136
17/09/2025 $86.25 $86.36 $85.93 $86.08 6
16/09/2025 $86.28 $86.49 $85.80 $85.79 19
15/09/2025 $85.68 $85.96 $85.21 $85.96 691
12/09/2025 $85.57 $85.86 $85.45 $85.44 20
11/09/2025 $84.82 $85.48 $84.74 $85.48 301
10/09/2025 $85.00 $85.11 $84.77 $84.81 166
09/09/2025 $84.80 $84.84 $84.60 $84.71 3
08/09/2025 $84.46 $84.68 $84.35 $84.68 9
05/09/2025 $84.46 $84.47 $84.07 $84.07 22
04/09/2025 $83.60 $83.80 $83.57 $83.79 1,149
03/09/2025 $83.36 $83.53 $83.20 $83.53 809
02/09/2025 $83.75 $84.04 $82.66 $82.65 9
01/09/2025 $83.82 $83.90 $83.80 $83.79 1,688
29/08/2025 $83.81 $83.72 $83.48 $83.54 0
28/08/2025 $83.81 $83.88 $83.68 $83.71 10
27/08/2025 $83.31 $83.71 $82.98 $83.38 555
26/08/2025 $83.52 $83.83 $82.94 $83.28 12
25/08/2025 $83.16 $84.13 $82.86 $84.13 15
22/08/2025 $83.16 $84.13 $82.86 $84.13 15
21/08/2025 $82.86 $83.17 $82.79 $83.09 1,464
20/08/2025 $82.98 $83.24 $82.98 $83.24 2,426
19/08/2025 $83.54 $83.64 $83.35 $83.35 249
18/08/2025 $83.62 $84.02 $83.01 $83.32 6
15/08/2025 $83.62 $83.92 $83.39 $83.56 21
14/08/2025 $83.29 $83.36 $83.11 $83.11 12
13/08/2025 $83.29 $83.61 $83.29 $83.52 58
12/08/2025 $82.60 $82.96 $82.33 $82.86 231
11/08/2025 $82.47 $83.24 $82.38 $82.39 25
08/08/2025 $82.40 $82.58 $82.28 $82.58 990
07/08/2025 $82.36 $82.80 $82.24 $82.24 199
06/08/2025 $82.05 $82.63 $81.81 $81.96 20
05/08/2025 $82.21 $82.33 $81.80 $81.88 38
04/08/2025 $81.65 $81.86 $81.30 $81.75 87
01/08/2025 $81.39 $81.46 $80.65 $80.65 62
31/07/2025 $81.99 $83.45 $83.03 $82.04 0
30/07/2025 $81.99 $82.76 $81.98 $82.28 1,860
29/07/2025 $82.58 $82.58 $81.98 $82.33 4
28/07/2025 $82.74 $83.11 $82.25 $82.25 16
25/07/2025 $82.73 $82.74 $82.43 $82.73 66
24/07/2025 $82.41 $83.17 $82.96 $82.96 0
23/07/2025 $82.41 $82.58 $82.41 $82.40 398
22/07/2025 $81.50 $81.70 $81.36 $81.64 6
21/07/2025 $81.50 $81.89 $81.44 $81.89 49
18/07/2025 $81.56 $81.62 $81.36 $81.36 107
17/07/2025 $81.05 $81.34 $81.04 $81.33 12
16/07/2025 $80.74 $80.98 $80.73 $80.88 164
15/07/2025 $81.29 $81.47 $81.01 $81.00 514
14/07/2025 $80.64 $81.13 $80.64 $81.13 576
11/07/2025 $81.24 $81.75 $81.06 $81.07 480
10/07/2025 $81.69 $81.86 $81.46 $81.65 163
09/07/2025 $81.58 $81.72 $81.39 $81.49 61
08/07/2025 $81.28 $81.44 $81.22 $81.25 480
07/07/2025 $81.38 $81.46 $81.28 $81.34 626
04/07/2025 $81.29 $81.70 $81.29 $81.42 563
03/07/2025 $81.76 $82.09 $81.59 $81.96 138
02/07/2025 $81.23 $81.67 $81.06 $81.36 100
01/07/2025 $81.50 $81.56 $81.27 $81.38 1,727
30/06/2025 $81.00 $81.60 $81.08 $81.08 2
27/06/2025 $81.00 $81.15 $80.95 $81.14 13
26/06/2025 $80.58 $80.95 $80.52 $80.51 50
25/06/2025 $80.00 $80.34 $79.98 $80.10 212
24/06/2025 $80.01 $80.29 $79.76 $80.07 4,098
23/06/2025 $78.32 $78.71 $78.32 $78.71 508
20/06/2025 $79.30 $79.36 $78.84 $78.84 25
19/06/2025 $79.30 $79.30 $78.23 $78.37 263
18/06/2025 $79.84 $79.85 $79.48 $79.55 1,773
17/06/2025 $79.59 $79.86 $79.59 $79.78 250
16/06/2025 $79.91 $80.41 $79.84 $80.39 47
13/06/2025 $79.69 $79.87 $79.61 $79.86 28
12/06/2025 $80.17 $80.70 $79.93 $80.55 1,566
11/06/2025 $80.21 $80.55 $80.21 $80.55 1,858
10/06/2025 $79.39 $80.21 $79.38 $80.02 2,255
09/06/2025 $79.85 $80.01 $79.85 $79.88 2,227
06/06/2025 $79.46 $79.81 $79.42 $79.69 82
05/06/2025 $79.14 $79.55 $79.14 $79.55 2,918
04/06/2025 $79.17 $79.20 $78.88 $79.19 339
03/06/2025 $78.52 $78.59 $78.27 $78.58 146
02/06/2025 $78.28 $78.45 $78.15 $78.36 536
30/05/2025 $78.42 $78.59 $78.24 $78.24 99
29/05/2025 $78.84 $79.02 $78.44 $78.43 3,396
28/05/2025 $78.85 $78.85 $78.38 $78.38 68
27/05/2025 $78.27 $78.79 $78.26 $78.65 1,357
26/05/2025 $78.03 $78.38 $77.10 $77.56 612
23/05/2025 $78.03 $78.38 $77.10 $77.56 612
22/05/2025 $77.85 $78.18 $77.74 $77.92 255
21/05/2025 $78.60 $78.72 $78.39 $78.72 1,347
20/05/2025 $78.57 $78.65 $78.35 $78.55 946
19/05/2025 $77.68 $78.50 $77.61 $78.41 950
16/05/2025 $77.87 $78.14 $77.80 $77.87 930
15/05/2025 $77.39 $77.73 $77.11 $77.73 776
14/05/2025 $77.39 $77.45 $77.29 $77.43 94
13/05/2025 $76.99 $77.33 $76.86 $77.29 3,201
12/05/2025 $77.11 $77.44 $76.42 $76.91 4,781
09/05/2025 $76.05 $76.33 $75.70 $75.93 1,936
08/05/2025 $75.82 $76.05 $75.82 $76.03 2,385
07/05/2025 $75.88 $76.04 $75.56 $75.59 1,332
06/05/2025 $76.16 $76.43 $75.73 $76.14 207
05/05/2025 $75.41 $76.25 $75.32 $75.99 7,444
02/05/2025 $75.41 $76.25 $75.32 $75.99 7,444

Market data

Select a section