IShares II iShrs MSCI USA Islmic Ucits ETF USD Dist
(ISDU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
03/10/2024
|
$72.68
|
$72.93
|
$72.36
|
$72.59
|
3,310
|
|
02/10/2024
|
$72.85
|
$73.09
|
$72.52
|
$72.97
|
3,883
|
|
01/10/2024
|
$73.74
|
$73.93
|
$72.75
|
$72.91
|
2,254
|
|
30/09/2024
|
$73.56
|
$73.87
|
$73.29
|
$73.37
|
1,919
|
|
27/09/2024
|
$73.50
|
$74.10
|
$73.35
|
$73.83
|
2,053
|
|
26/09/2024
|
$74.18
|
$74.18
|
$73.35
|
$73.39
|
2,800
|
|
25/09/2024
|
$73.30
|
$79.39
|
$73.26
|
$73.42
|
9,236
|
|
24/09/2024
|
$73.67
|
$73.90
|
$73.26
|
$73.51
|
1,420
|
|
23/09/2024
|
$73.24
|
$73.51
|
$73.04
|
$73.46
|
461
|
|
20/09/2024
|
$73.38
|
$73.50
|
$72.77
|
$72.76
|
776
|
|
19/09/2024
|
$72.73
|
$73.46
|
$72.73
|
$72.00
|
1,734
|
|
18/09/2024
|
$72.47
|
$72.50
|
$71.99
|
$72.00
|
7,321
|
|
17/09/2024
|
$72.22
|
$72.72
|
$72.22
|
$72.61
|
2,233
|
|
16/09/2024
|
$71.76
|
$72.11
|
$71.64
|
$71.78
|
431
|
|
13/09/2024
|
$71.23
|
$71.78
|
$71.23
|
$70.75
|
8,107
|
|
12/09/2024
|
$71.04
|
$71.16
|
$70.62
|
$69.41
|
1,219
|
|
11/09/2024
|
$70.14
|
$70.41
|
$69.12
|
$70.13
|
777
|
|
10/09/2024
|
$69.57
|
$70.27
|
$69.57
|
$70.13
|
2,353
|
|
09/09/2024
|
$69.24
|
$69.80
|
$69.16
|
$69.69
|
875
|
|
06/09/2024
|
$70.27
|
$70.33
|
$69.17
|
$69.19
|
2,391
|
|
05/09/2024
|
$70.19
|
$70.60
|
$69.97
|
$69.99
|
1,592
|
|
04/09/2024
|
$70.01
|
$70.47
|
$69.99
|
$70.47
|
5,301
|
|
03/09/2024
|
$71.77
|
$77.54
|
$70.88
|
$70.88
|
13,608
|
|
02/09/2024
|
$71.69
|
$71.88
|
$71.52
|
$71.19
|
4,075
|
|
30/08/2024
|
$71.27
|
$71.56
|
$70.99
|
$71.19
|
300
|
|
29/08/2024
|
$70.72
|
$71.60
|
$70.72
|
$71.60
|
1,166
|
|
28/08/2024
|
$71.21
|
$71.26
|
$70.57
|
$70.57
|
5,999
|
|
27/08/2024
|
$71.28
|
$71.58
|
$70.99
|
$70.99
|
3,160
|
|
26/08/2024
|
$71.81
|
$72.02
|
$71.32
|
$71.32
|
598
|
|
23/08/2024
|
$71.81
|
$72.02
|
$71.32
|
$71.32
|
598
|
|
22/08/2024
|
$71.81
|
$72.02
|
$71.32
|
$71.32
|
598
|
|
21/08/2024
|
$71.54
|
$71.91
|
$71.51
|
$71.69
|
7,624
|
|
20/08/2024
|
$71.71
|
$71.89
|
$71.40
|
$71.39
|
3,592
|
|
19/08/2024
|
$70.84
|
$71.10
|
$70.76
|
$70.76
|
5,529
|
|
16/08/2024
|
$71.21
|
$71.26
|
$70.63
|
$70.76
|
4,309
|
|
15/08/2024
|
$69.93
|
$70.83
|
$69.81
|
$70.83
|
1,254
|
|
14/08/2024
|
$69.60
|
$69.76
|
$69.47
|
$69.65
|
9,572
|
|
13/08/2024
|
$68.87
|
$69.30
|
$68.71
|
$69.30
|
951
|
|
12/08/2024
|
$68.89
|
$69.07
|
$68.50
|
$68.56
|
36,969
|
|
09/08/2024
|
$68.60
|
$68.95
|
$68.37
|
$68.64
|
9,535
|
|
08/08/2024
|
$67.34
|
$68.48
|
$66.88
|
$68.37
|
76,536
|
|
07/08/2024
|
$68.05
|
$68.94
|
$67.87
|
$68.64
|
16,326
|
|
06/08/2024
|
$67.99
|
$68.25
|
$67.47
|
$67.85
|
4,442
|
|
05/08/2024
|
$67.31
|
$68.99
|
$66.15
|
$67.63
|
85,020
|
|
02/08/2024
|
$70.06
|
$70.33
|
$68.44
|
$68.53
|
1,416
|
|
01/08/2024
|
$71.76
|
$72.08
|
$71.01
|
$71.00
|
59,215
|
|
31/07/2024
|
$71.39
|
$71.93
|
$71.30
|
$71.90
|
107,874
|
|
30/07/2024
|
$71.73
|
$71.84
|
$71.14
|
$71.14
|
11,860
|
|
29/07/2024
|
$71.93
|
$71.97
|
$71.46
|
$71.46
|
30,507
|
|
26/07/2024
|
$71.00
|
$71.35
|
$70.93
|
$71.18
|
9,304
|
|
25/07/2024
|
$71.11
|
$71.18
|
$70.74
|
$71.18
|
4,849
|
|
24/07/2024
|
$72.20
|
$72.52
|
$71.36
|
$71.36
|
1,225
|
|
23/07/2024
|
$73.02
|
$73.28
|
$72.89
|
$73.14
|
28,082
|
|
22/07/2024
|
$72.48
|
$73.01
|
$72.45
|
$72.67
|
13,857
|
|
19/07/2024
|
$73.00
|
$73.11
|
$72.31
|
$72.31
|
25,734
|
|
18/07/2024
|
$73.55
|
$73.74
|
$73.31
|
$73.31
|
37,332
|
|
17/07/2024
|
$73.93
|
$73.97
|
$73.61
|
$73.61
|
19,690
|
|
16/07/2024
|
$73.99
|
$74.09
|
$73.70
|
$73.97
|
3,113
|
|
15/07/2024
|
$74.06
|
$74.52
|
$73.88
|
$74.32
|
47,696
|
|
12/07/2024
|
$73.27
|
$73.91
|
$73.23
|
$73.90
|
3,697
|
|
11/07/2024
|
$73.96
|
$74.22
|
$73.66
|
$73.65
|
1,264
|
|
10/07/2024
|
$73.20
|
$73.43
|
$73.20
|
$73.43
|
1,565
|
|
09/07/2024
|
$73.72
|
$73.77
|
$73.26
|
$73.30
|
2,022
|
|
08/07/2024
|
$73.55
|
$73.65
|
$73.18
|
$73.50
|
42,692
|
|
05/07/2024
|
$73.25
|
$73.35
|
$73.08
|
$73.32
|
9,820
|
|
04/07/2024
|
$73.10
|
$73.33
|
$73.03
|
$73.09
|
3,071
|
|
03/07/2024
|
$72.69
|
$73.08
|
$72.58
|
$72.91
|
85,946
|
|
02/07/2024
|
$71.81
|
$72.34
|
$71.60
|
$72.34
|
18,580
|
|
01/07/2024
|
$71.90
|
$71.91
|
$71.57
|
$71.74
|
37,814
|
|
28/06/2024
|
$71.98
|
$72.31
|
$71.88
|
$72.07
|
4,011
|
|
27/06/2024
|
$71.57
|
$71.85
|
$71.34
|
$71.74
|
17,942
|
|
26/06/2024
|
$71.49
|
$71.61
|
$71.25
|
$71.48
|
9,278
|
|
25/06/2024
|
$71.60
|
$71.69
|
$71.33
|
$71.42
|
2,126
|
|
24/06/2024
|
$71.43
|
$71.76
|
$71.35
|
$71.73
|
11,858
|
|
21/06/2024
|
$71.11
|
$71.24
|
$71.00
|
$71.20
|
7,490
|
|
20/06/2024
|
$71.01
|
$71.19
|
$70.83
|
$71.10
|
11,915
|
|
19/06/2024
|
$70.86
|
$76.42
|
$70.75
|
$70.84
|
16,221
|
|
18/06/2024
|
$70.89
|
$70.95
|
$70.74
|
$70.76
|
15,575
|
|
17/06/2024
|
$70.25
|
$70.41
|
$69.97
|
$70.40
|
6,174
|
|
14/06/2024
|
$70.41
|
$70.45
|
$70.10
|
$70.16
|
8,187
|
|
13/06/2024
|
$70.63
|
$70.79
|
$70.26
|
$70.33
|
5,879
|
|
12/06/2024
|
$69.92
|
$70.50
|
$69.84
|
$70.50
|
831
|
|
11/06/2024
|
$69.79
|
$69.83
|
$69.22
|
$69.49
|
11,550
|
|
10/06/2024
|
$69.63
|
$69.74
|
$68.99
|
$69.74
|
18,769
|
|
07/06/2024
|
$69.77
|
$69.81
|
$69.36
|
$69.73
|
4,019
|
|
06/06/2024
|
$69.53
|
$69.62
|
$69.45
|
$69.49
|
3,342
|
|
05/06/2024
|
$68.89
|
$69.25
|
$68.80
|
$69.21
|
2,245
|
|
04/06/2024
|
$68.85
|
$68.90
|
$68.45
|
$68.50
|
5,118
|
|
03/06/2024
|
$69.68
|
$69.72
|
$68.85
|
$68.85
|
7,842
|
|
31/05/2024
|
$68.83
|
$69.14
|
$68.27
|
$68.27
|
3,434
|
|
30/05/2024
|
$69.30
|
$69.57
|
$68.89
|
$69.06
|
17,091
|
|
29/05/2024
|
$70.21
|
$70.30
|
$69.98
|
$70.04
|
10,551
|
|
28/05/2024
|
$70.82
|
$71.00
|
$70.39
|
$70.61
|
26,163
|
|
27/05/2024
|
$70.53
|
$70.88
|
$70.40
|
$70.85
|
3,660
|
|
24/05/2024
|
$70.53
|
$70.88
|
$70.40
|
$70.85
|
3,660
|
|
23/05/2024
|
$71.55
|
$71.81
|
$70.98
|
$71.14
|
3,399
|
|
22/05/2024
|
$71.43
|
$71.54
|
$71.39
|
$71.48
|
1,280
|
|
21/05/2024
|
$71.20
|
$71.42
|
$71.09
|
$71.42
|
8,185
|
|
20/05/2024
|
$71.08
|
$71.34
|
$71.02
|
$71.34
|
5,802
|
|
17/05/2024
|
$70.88
|
$71.00
|
$70.78
|
$70.91
|
5,906
|
|
16/05/2024
|
$71.14
|
$71.20
|
$70.97
|
$71.14
|
1,780
|
|
15/05/2024
|
$70.54
|
$71.08
|
$70.51
|
$71.07
|
5,983
|
|
14/05/2024
|
$70.10
|
$70.28
|
$69.96
|
$70.28
|
4,776
|
|
13/05/2024
|
$70.26
|
$70.46
|
$70.09
|
$70.18
|
38,199
|