iShares Dow Jones Global Sustainability Screened UCITS ETF (AMS:IGSG)
Netherlands · Delayed Price · Currency is EUR 77.59
+0.16 (0.20%)
Last updated: Mar 4, 2026, 10:08 AM CET
AMS:IGSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 77.58 | 77.59 | 77.58 | 77.59 | - | 0.20% | - |
| Mar 3, 2026 | 78.36 | 78.37 | 76.74 | 77.44 | 77.44 | -1.95% | 6,269 |
| Mar 2, 2026 | 78.67 | 79.08 | 78.22 | 78.98 | 78.98 | -0.30% | 1,695 |
| Feb 27, 2026 | 79.11 | 79.38 | 78.82 | 79.21 | 79.21 | -0.02% | 1,696 |
| Feb 26, 2026 | 79.20 | 79.39 | 79.18 | 79.23 | 79.23 | 0.11% | 505 |
| Feb 25, 2026 | 78.65 | 78.93 | 78.65 | 79.15 | 79.15 | 1.02% | 1,253 |
| Feb 24, 2026 | 77.85 | 78.50 | 77.85 | 78.34 | 78.34 | 0.64% | 2,044 |
| Feb 23, 2026 | 78.28 | 78.37 | 77.77 | 77.84 | 77.84 | -0.88% | 484 |
| Feb 20, 2026 | 78.30 | 78.73 | 78.02 | 78.53 | 78.53 | 0.41% | 704 |
| Feb 19, 2026 | 78.60 | 78.60 | 78.11 | 78.21 | 78.21 | -0.33% | 14,423 |
| Feb 18, 2026 | 78.00 | 78.47 | 77.98 | 78.47 | 78.47 | 0.96% | 1,552 |
| Feb 17, 2026 | 77.89 | 77.96 | 77.47 | 77.72 | 77.72 | 0.12% | 475 |
| Feb 16, 2026 | 77.66 | 77.98 | 77.66 | 77.62 | 77.62 | -0.23% | 1,144 |
| Feb 13, 2026 | 77.62 | 77.97 | 77.17 | 77.80 | 77.80 | 0.35% | 1,466 |
| Feb 12, 2026 | 78.57 | 78.57 | 78.29 | 77.53 | 77.53 | -0.85% | 1,880 |
| Feb 11, 2026 | 78.14 | 78.50 | 77.90 | 78.20 | 78.20 | 0.19% | 4,043 |
| Feb 10, 2026 | 77.72 | 78.11 | 77.64 | 78.05 | 78.05 | 0.79% | 741 |
| Feb 9, 2026 | 77.16 | 77.32 | 76.93 | 77.44 | 77.44 | 0.66% | 1,350 |
| Feb 6, 2026 | 76.17 | 76.93 | 76.17 | 76.93 | 76.93 | 0.73% | 2,331 |
| Feb 5, 2026 | 76.85 | 76.88 | 76.09 | 76.37 | 76.37 | -0.58% | 1,282 |
| Feb 4, 2026 | 77.19 | 77.19 | 76.79 | 76.82 | 76.82 | -0.37% | 5,364 |
| Feb 3, 2026 | 77.98 | 78.08 | 77.08 | 77.10 | 77.10 | -0.60% | 2,151 |
| Feb 2, 2026 | 76.28 | 77.56 | 76.25 | 77.56 | 77.56 | 1.20% | 2,870 |
| Jan 30, 2026 | 76.25 | 76.89 | 76.25 | 76.64 | 76.64 | 0.22% | 717 |
| Jan 29, 2026 | 77.40 | 77.44 | 76.32 | 76.47 | 76.47 | -1.74% | 1,595 |
| Jan 28, 2026 | 78.14 | 78.14 | 77.75 | 77.82 | 77.82 | -0.03% | 1,617 |
| Jan 27, 2026 | 77.97 | 78.08 | 77.80 | 77.85 | 77.85 | 0.17% | 3,641 |
| Jan 26, 2026 | 77.40 | 77.70 | 77.15 | 77.72 | 77.72 | 0.02% | 2,291 |
| Jan 23, 2026 | 77.51 | 77.53 | 77.31 | 77.71 | 77.71 | 0.21% | 170 |
| Jan 22, 2026 | 77.50 | 77.71 | 77.43 | 77.55 | 77.55 | 0.59% | 1,270 |
| Jan 21, 2026 | 76.74 | 77.20 | 76.37 | 77.09 | 77.09 | 0.38% | 758 |
| Jan 20, 2026 | 77.50 | 77.50 | 76.50 | 76.80 | 76.80 | -1.21% | 866 |
| Jan 19, 2026 | 78.03 | 78.12 | 77.71 | 77.74 | 77.74 | -0.89% | 2,176 |
| Jan 16, 2026 | 78.62 | 78.62 | 78.35 | 78.44 | 78.44 | -0.34% | 632 |
| Jan 15, 2026 | 78.28 | 78.73 | 78.28 | 78.71 | 78.71 | 0.88% | 2,536 |
| Jan 14, 2026 | 78.21 | 78.28 | 77.90 | 78.02 | 78.02 | -0.15% | 2,621 |
| Jan 13, 2026 | 78.40 | 78.45 | 77.98 | 78.13 | 78.13 | -0.34% | 1,146 |
| Jan 12, 2026 | 78.21 | 78.40 | 78.00 | 78.40 | 78.40 | -0.07% | 1,351 |
| Jan 9, 2026 | 78.04 | 78.48 | 78.02 | 78.46 | 78.46 | 0.58% | 1,338 |
| Jan 8, 2026 | 77.95 | 78.04 | 77.75 | 78.00 | 78.00 | -0.19% | 1,646 |
| Jan 7, 2026 | 77.90 | 78.18 | 77.90 | 78.15 | 78.15 | 0.42% | 564 |
| Jan 6, 2026 | 77.64 | 78.00 | 77.40 | 77.82 | 77.82 | 0.50% | 2,982 |
| Jan 5, 2026 | 77.00 | 78.25 | 77.00 | 77.44 | 77.44 | 1.39% | 870 |
| Jan 2, 2026 | 76.40 | 77.00 | 76.40 | 76.38 | 76.38 | 0.08% | 5,544 |
| Dec 31, 2025 | 76.58 | 76.58 | 76.40 | 76.31 | 76.31 | -0.19% | 41 |
| Dec 30, 2025 | 76.24 | 76.48 | 76.24 | 76.46 | 76.46 | 0.45% | 796 |
| Dec 29, 2025 | 76.30 | 76.36 | 76.05 | 76.12 | 76.12 | 0.15% | 1,624 |
| Dec 24, 2025 | 76.00 | 76.00 | 75.91 | 76.00 | 76.00 | 0.10% | 683 |
| Dec 23, 2025 | 75.95 | 75.96 | 75.69 | 75.92 | 75.92 | 0.14% | 3,557 |
| Dec 22, 2025 | 75.70 | 75.81 | 75.60 | 75.82 | 75.82 | -0.06% | 681 |