IShares II iShrs MSCI USA Islmic Ucits ETF USD Dist
(ISDU)
Sector: n/a
Historic Prices - up to 10 years
|
03/04/2025
|
$67.02
|
$71.25
|
$66.10
|
$66.43
|
9,070
|
|
02/04/2025
|
$68.25
|
$68.72
|
$67.44
|
$68.72
|
12,964
|
|
01/04/2025
|
$68.08
|
$68.47
|
$67.72
|
$68.44
|
47,244
|
|
31/03/2025
|
$67.44
|
$67.72
|
$66.75
|
$67.33
|
11,111
|
|
28/03/2025
|
$69.08
|
$69.48
|
$68.14
|
$68.14
|
17,771
|
|
27/03/2025
|
$69.65
|
$69.91
|
$69.21
|
$69.74
|
2,203
|
|
26/03/2025
|
$70.33
|
$70.49
|
$69.83
|
$69.84
|
10,411
|
|
25/03/2025
|
$70.10
|
$70.35
|
$69.94
|
$70.08
|
38,298
|
|
24/03/2025
|
$69.62
|
$70.07
|
$69.30
|
$69.97
|
24,488
|
|
21/03/2025
|
$68.43
|
$68.57
|
$67.84
|
$68.33
|
30,811
|
|
20/03/2025
|
$69.12
|
$69.15
|
$68.21
|
$68.50
|
78,853
|
|
19/03/2025
|
$68.00
|
$68.66
|
$67.95
|
$68.60
|
2,067
|
|
18/03/2025
|
$68.63
|
$68.64
|
$67.75
|
$67.97
|
1,477
|
|
17/03/2025
|
$67.76
|
$68.75
|
$67.76
|
$68.39
|
31,420
|
|
14/03/2025
|
$67.23
|
$68.17
|
$67.18
|
$68.02
|
4,740
|
|
13/03/2025
|
$67.27
|
$67.83
|
$66.84
|
$67.05
|
39,524
|
|
12/03/2025
|
$67.53
|
$68.27
|
$67.07
|
$67.81
|
97,816
|
|
11/03/2025
|
$67.61
|
$67.83
|
$66.92
|
$67.13
|
16,083
|
|
10/03/2025
|
$69.10
|
$69.20
|
$67.99
|
$67.99
|
9,798
|
|
07/03/2025
|
$69.35
|
$69.50
|
$68.54
|
$68.62
|
3,963
|
|
06/03/2025
|
$70.07
|
$70.13
|
$69.41
|
$70.00
|
13,670
|
|
05/03/2025
|
$69.66
|
$69.94
|
$69.07
|
$69.19
|
12,820
|
|
04/03/2025
|
$69.96
|
$70.12
|
$68.43
|
$68.60
|
11,082
|
|
03/03/2025
|
$71.44
|
$71.84
|
$71.00
|
$71.22
|
16,296
|
|
28/02/2025
|
$70.43
|
$70.77
|
$69.97
|
$70.36
|
18,692
|
|
27/02/2025
|
$71.65
|
$71.95
|
$71.35
|
$71.35
|
1,043
|
|
26/02/2025
|
$71.73
|
$72.05
|
$71.66
|
$72.01
|
3,716
|
|
25/02/2025
|
$72.36
|
$72.55
|
$71.27
|
$71.28
|
7,885
|
|
24/02/2025
|
$73.28
|
$73.51
|
$72.30
|
$72.74
|
787
|
|
21/02/2025
|
$74.45
|
$74.67
|
$73.78
|
$73.78
|
372
|
|
20/02/2025
|
$74.43
|
$74.81
|
$74.00
|
$74.31
|
1,964
|
|
19/02/2025
|
$74.11
|
$74.34
|
$73.97
|
$74.17
|
2,881
|
|
18/02/2025
|
$73.86
|
$74.12
|
$73.60
|
$73.82
|
872
|
|
17/02/2025
|
$73.60
|
$73.82
|
$73.52
|
$73.72
|
32,229
|
|
14/02/2025
|
$73.95
|
$74.23
|
$73.39
|
$73.51
|
1,409
|
|
13/02/2025
|
$73.12
|
$75.47
|
$72.83
|
$73.41
|
3,125
|
|
12/02/2025
|
$73.26
|
$73.53
|
$72.37
|
$72.79
|
7,598
|
|
11/02/2025
|
$73.46
|
$73.68
|
$73.36
|
$73.47
|
5,581
|
|
10/02/2025
|
$73.31
|
$73.86
|
$73.31
|
$73.73
|
7,569
|
|
07/02/2025
|
$74.04
|
$76.68
|
$73.53
|
$73.53
|
1,028
|
|
06/02/2025
|
$74.19
|
$74.34
|
$73.89
|
$73.90
|
1,133
|
|
05/02/2025
|
$73.76
|
$74.01
|
$73.67
|
$73.90
|
11,541
|
|
04/02/2025
|
$73.46
|
$74.04
|
$73.21
|
$73.62
|
15,778
|
|
03/02/2025
|
$73.18
|
$73.86
|
$72.85
|
$73.62
|
3,079
|
|
31/01/2025
|
$75.10
|
$75.50
|
$74.75
|
$75.07
|
1,625
|
|
30/01/2025
|
$75.07
|
$75.17
|
$74.41
|
$74.56
|
12,487
|
|
29/01/2025
|
$76.08
|
$76.08
|
$75.46
|
$75.46
|
16,495
|
|
28/01/2025
|
$75.49
|
$75.89
|
$75.09
|
$75.59
|
6,884
|
|
27/01/2025
|
$75.41
|
$75.73
|
$74.11
|
$75.25
|
27,366
|
|
24/01/2025
|
$77.02
|
$77.12
|
$76.84
|
$77.05
|
1,397
|
|
23/01/2025
|
$76.81
|
$77.07
|
$76.55
|
$76.73
|
4,064
|
|
22/01/2025
|
$76.32
|
$77.05
|
$76.13
|
$77.05
|
5,152
|
|
21/01/2025
|
$76.04
|
$76.33
|
$75.53
|
$75.89
|
16,503
|
|
20/01/2025
|
$75.87
|
$76.32
|
$75.53
|
$76.03
|
12,863
|
|
17/01/2025
|
$75.04
|
$75.91
|
$74.92
|
$75.90
|
6,432
|
|
16/01/2025
|
$75.26
|
$75.59
|
$74.79
|
$74.68
|
855
|
|
15/01/2025
|
$73.40
|
$74.85
|
$73.37
|
$74.68
|
4,275
|
|
14/01/2025
|
$73.60
|
$73.71
|
$73.33
|
$73.33
|
1,496
|
|
13/01/2025
|
$72.93
|
$72.93
|
$72.21
|
$72.57
|
3,301
|
|
10/01/2025
|
$73.77
|
$73.77
|
$72.68
|
$72.69
|
1,103
|
|
09/01/2025
|
$73.39
|
$73.84
|
$73.39
|
$73.53
|
3,732
|
|
08/01/2025
|
$73.68
|
$73.87
|
$73.28
|
$73.53
|
3,343
|
|
07/01/2025
|
$74.17
|
$74.53
|
$74.02
|
$74.07
|
469
|
|
06/01/2025
|
$74.06
|
$74.86
|
$74.03
|
$74.75
|
2,486
|
|
03/01/2025
|
$72.93
|
$73.39
|
$72.81
|
$73.39
|
2,095
|
|
02/01/2025
|
$73.65
|
$76.31
|
$72.82
|
$73.04
|
28,377
|
|
01/01/2025
|
$73.47
|
$73.90
|
$73.46
|
$73.80
|
9,698
|
|
31/12/2024
|
$73.47
|
$73.90
|
$73.46
|
$73.80
|
9,698
|
|
30/12/2024
|
$74.31
|
$74.60
|
$73.17
|
$73.59
|
3,508
|
|
27/12/2024
|
$75.80
|
$75.80
|
$74.39
|
$74.54
|
4,368
|
|
26/12/2024
|
$74.72
|
$74.78
|
$74.54
|
$74.72
|
424
|
|
25/12/2024
|
$74.72
|
$74.78
|
$74.54
|
$74.72
|
424
|
|
24/12/2024
|
$74.72
|
$74.78
|
$74.54
|
$74.72
|
424
|
|
23/12/2024
|
$74.70
|
$74.80
|
$74.03
|
$74.30
|
1,052
|
|
20/12/2024
|
$73.94
|
$74.98
|
$73.16
|
$74.97
|
12,722
|
|
19/12/2024
|
$74.84
|
$75.40
|
$74.58
|
$74.79
|
2,979
|
|
18/12/2024
|
$77.52
|
$77.63
|
$76.89
|
$77.53
|
28,513
|
|
17/12/2024
|
$77.43
|
$77.59
|
$77.31
|
$77.50
|
17,018
|
|
16/12/2024
|
$77.01
|
$77.41
|
$76.94
|
$77.41
|
1,828
|
|
13/12/2024
|
$77.07
|
$77.31
|
$76.80
|
$76.94
|
15,763
|
|
12/12/2024
|
$77.32
|
$77.66
|
$77.16
|
$77.51
|
87,674
|
|
11/12/2024
|
$76.78
|
$77.35
|
$76.73
|
$77.33
|
563
|
|
10/12/2024
|
$76.95
|
$77.26
|
$76.82
|
$77.17
|
2,436
|
|
09/12/2024
|
$77.38
|
$77.47
|
$77.03
|
$77.13
|
2,058
|
|
06/12/2024
|
$76.99
|
$77.28
|
$76.84
|
$77.15
|
626
|
|
05/12/2024
|
$77.36
|
$77.36
|
$76.84
|
$76.90
|
3,063
|
|
04/12/2024
|
$76.70
|
$76.92
|
$76.65
|
$76.89
|
2,602
|
|
03/12/2024
|
$76.51
|
$76.85
|
$76.26
|
$76.29
|
15,373
|
|
02/12/2024
|
$75.92
|
$76.43
|
$75.90
|
$76.36
|
38,728
|
|
29/11/2024
|
$75.59
|
$75.90
|
$75.56
|
$75.86
|
14,925
|
|
28/11/2024
|
$75.49
|
$75.66
|
$75.43
|
$75.58
|
5,934
|
|
27/11/2024
|
$76.16
|
$76.20
|
$75.63
|
$76.03
|
2,063
|
|
26/11/2024
|
$75.75
|
$76.10
|
$75.69
|
$76.03
|
17,224
|
|
25/11/2024
|
$76.18
|
$76.51
|
$76.05
|
$76.11
|
3,225
|
|
22/11/2024
|
$75.13
|
$75.58
|
$74.85
|
$75.29
|
677
|
|
21/11/2024
|
$74.52
|
$75.29
|
$74.44
|
$75.29
|
8,451
|
|
20/11/2024
|
$74.75
|
$74.86
|
$73.96
|
$73.96
|
9,236
|
|
19/11/2024
|
$74.61
|
$74.69
|
$73.72
|
$74.31
|
11,666
|
|
18/11/2024
|
$74.30
|
$74.68
|
$74.17
|
$74.60
|
13,656
|
|
15/11/2024
|
$74.43
|
$74.64
|
$74.03
|
$75.15
|
38,470
|
|
14/11/2024
|
$75.41
|
$75.52
|
$75.00
|
$75.15
|
4,700
|
|
13/11/2024
|
$75.35
|
$75.76
|
$75.22
|
$75.68
|
18,038
|
|
12/11/2024
|
$76.18
|
$76.21
|
$75.61
|
$75.68
|
78,566
|
|
11/11/2024
|
$76.03
|
$76.31
|
$75.65
|
$76.10
|
2,729
|
|
08/11/2024
|
$75.30
|
$75.53
|
$74.99
|
$75.49
|
2,671
|
|
07/11/2024
|
$74.59
|
$75.05
|
$74.42
|
$75.04
|
2,269
|
|
06/11/2024
|
$74.20
|
$74.59
|
$73.82
|
$74.14
|
42,624
|
|
05/11/2024
|
$71.87
|
$72.33
|
$71.80
|
$72.33
|
807
|
|
04/11/2024
|
$72.13
|
$72.13
|
$71.43
|
$71.74
|
3,428
|
|
01/11/2024
|
$71.94
|
$72.33
|
$71.48
|
$72.08
|
9,832
|
|
31/10/2024
|
$72.37
|
$72.63
|
$71.46
|
$71.64
|
2,264
|
|
30/10/2024
|
$73.63
|
$73.90
|
$73.31
|
$73.46
|
740
|
|
29/10/2024
|
$73.53
|
$73.66
|
$73.14
|
$73.46
|
3,037
|
|
28/10/2024
|
$74.20
|
$74.21
|
$73.61
|
$73.68
|
3,083
|
|
25/10/2024
|
$73.27
|
$73.97
|
$73.18
|
$73.85
|
1,906
|
|
24/10/2024
|
$72.96
|
$73.33
|
$72.90
|
$72.60
|
495
|
|
23/10/2024
|
$72.89
|
$72.98
|
$72.60
|
$72.60
|
1,830
|
|
22/10/2024
|
$73.08
|
$73.08
|
$72.53
|
$72.82
|
232
|
|
21/10/2024
|
$73.07
|
$73.41
|
$72.46
|
$72.46
|
2,275
|
|
18/10/2024
|
$72.99
|
$73.25
|
$72.82
|
$73.11
|
501
|
|
17/10/2024
|
$72.91
|
$73.46
|
$72.88
|
$73.08
|
6,279
|
|
16/10/2024
|
$72.91
|
$73.08
|
$72.63
|
$72.87
|
2,281
|
|
15/10/2024
|
$73.47
|
$73.76
|
$73.11
|
$73.14
|
831
|
|
14/10/2024
|
$73.04
|
$73.45
|
$72.77
|
$73.32
|
788
|
|
11/10/2024
|
$72.92
|
$73.16
|
$72.70
|
$73.03
|
6,918
|
|
10/10/2024
|
$73.12
|
$73.17
|
$72.77
|
$73.01
|
1,088
|
|
09/10/2024
|
$72.67
|
$73.10
|
$72.56
|
$73.09
|
1,915
|
|
08/10/2024
|
$72.45
|
$72.69
|
$72.18
|
$72.61
|
767
|
|
07/10/2024
|
$73.11
|
$73.40
|
$72.80
|
$72.88
|
4,214
|
|
04/10/2024
|
$72.58
|
$73.33
|
$72.58
|
$72.79
|
930
|