iShares Dow Jones Global Sustainability Screened UCITS ETF (AMS:IGSG)
Netherlands · Delayed Price · Currency is EUR 70.79
+0.09 (0.13%)
At close: Aug 8, 2025, 5:30 PM CET
AMS:IGSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 70.56 | 70.88 | 70.56 | 70.79 | - | 0.13% | 589 |
| Aug 7, 2025 | 70.56 | 71.05 | 70.56 | 70.69 | - | 0.40% | 463 |
| Aug 6, 2025 | 70.89 | 71.00 | 70.42 | 70.42 | - | -0.42% | 535 |
| Aug 5, 2025 | 71.20 | 71.20 | 70.71 | 70.71 | - | -0.02% | 504 |
| Aug 4, 2025 | 70.29 | 70.78 | 70.29 | 70.72 | - | 1.10% | 975 |
| Aug 1, 2025 | 70.93 | 71.15 | 69.90 | 69.95 | - | -2.51% | 301 |
| Jul 31, 2025 | 72.39 | 72.61 | 71.75 | 71.75 | - | 0.09% | 721 |
| Jul 30, 2025 | 71.42 | 72.30 | 71.41 | 71.69 | - | 0.38% | 1,825 |
| Jul 29, 2025 | 71.17 | 71.68 | 71.17 | 71.42 | - | 0.85% | 976 |
| Jul 28, 2025 | 70.89 | 71.07 | 70.70 | 70.82 | - | 0.48% | 1,566 |
| Jul 25, 2025 | 70.37 | 70.55 | 70.36 | 70.48 | - | 0.02% | 235 |
| Jul 24, 2025 | 70.55 | 70.70 | 70.45 | 70.46 | - | 0.34% | 1,275 |
| Jul 23, 2025 | 70.10 | 70.39 | 70.10 | 70.22 | - | 0.95% | 3,926 |
| Jul 22, 2025 | 69.69 | 69.69 | 69.56 | 69.56 | - | -0.49% | 150 |
| Jul 21, 2025 | 69.98 | 70.04 | 69.78 | 69.91 | - | 0.05% | 2,451 |
| Jul 18, 2025 | 70.10 | 70.17 | 69.87 | 69.87 | - | -0.43% | 376 |
| Jul 17, 2025 | 69.95 | 70.17 | 69.88 | 70.17 | - | 1.66% | 719 |
| Jul 16, 2025 | 69.35 | 69.80 | 69.03 | 69.03 | - | -1.12% | 1,725 |
| Jul 15, 2025 | 69.71 | 69.84 | 69.62 | 69.81 | - | 0.52% | 1,133 |
| Jul 14, 2025 | 69.16 | 69.44 | 69.14 | 69.44 | - | 0.18% | 906 |
| Jul 11, 2025 | 69.75 | 69.75 | 69.31 | 69.32 | - | -0.84% | 1,764 |
| Jul 10, 2025 | 69.57 | 69.91 | 69.57 | 69.91 | - | 0.41% | 2,723 |
| Jul 9, 2025 | 69.41 | 69.85 | 69.39 | 69.62 | - | 0.33% | 205 |
| Jul 8, 2025 | 69.18 | 69.58 | 69.18 | 69.40 | - | 0.07% | 5,475 |
| Jul 7, 2025 | 69.16 | 69.60 | 69.16 | 69.35 | - | 0.35% | 339 |
| Jul 4, 2025 | 69.27 | 69.27 | 69.00 | 69.10 | - | -0.82% | 1,937 |
| Jul 3, 2025 | 69.13 | 69.73 | 69.13 | 69.67 | - | 0.88% | 202 |
| Jul 2, 2025 | 69.31 | 69.33 | 68.97 | 69.06 | - | -0.08% | 1,188 |
| Jul 1, 2025 | 69.25 | 69.25 | 68.84 | 69.12 | - | 0.10% | 530 |
| Jun 30, 2025 | 69.31 | 69.31 | 69.05 | 69.05 | - | -0.38% | 301 |
| Jun 27, 2025 | 69.04 | 69.32 | 69.04 | 69.32 | - | 0.67% | 1,563 |
| Jun 26, 2025 | 68.80 | 68.85 | 68.66 | 68.85 | - | -0.09% | 1,433 |
| Jun 25, 2025 | 69.15 | 69.15 | 68.91 | 68.91 | - | 0.07% | 228 |
| Jun 24, 2025 | 69.00 | 69.00 | 68.39 | 68.87 | - | 1.11% | 655 |
| Jun 23, 2025 | 68.04 | 68.46 | 68.04 | 68.12 | - | -0.45% | 434 |
| Jun 20, 2025 | 68.55 | 68.76 | 68.43 | 68.43 | - | 0.10% | 2,994 |
| Jun 19, 2025 | 68.59 | 68.59 | 68.24 | 68.36 | - | -0.95% | 540 |
| Jun 18, 2025 | 69.24 | 69.28 | 69.01 | 69.01 | - | -0.29% | 291 |
| Jun 17, 2025 | 69.13 | 69.25 | 68.90 | 69.21 | - | -0.18% | 3,837 |
| Jun 16, 2025 | 69.11 | 69.45 | 69.04 | 69.33 | - | 0.37% | 8,892 |
| Jun 13, 2025 | 69.01 | 69.32 | 68.99 | 69.08 | - | -0.77% | 2,596 |
| Jun 12, 2025 | 69.72 | 69.72 | 69.16 | 69.62 | - | -0.71% | 4,560 |
| Jun 11, 2025 | 70.34 | 70.36 | 70.12 | 70.12 | - | -0.01% | 254 |
| Jun 10, 2025 | 70.20 | 70.23 | 70.02 | 70.13 | - | 0.13% | 4,768 |
| Jun 9, 2025 | 69.95 | 70.04 | 69.91 | 70.04 | - | 0.15% | 2,569 |
| Jun 6, 2025 | 69.58 | 70.09 | 69.56 | 69.94 | - | 0.66% | 634 |
| Jun 5, 2025 | 69.39 | 69.48 | 69.09 | 69.48 | - | 0.24% | 19,607 |
| Jun 4, 2025 | 69.36 | 69.53 | 69.25 | 69.31 | - | 0.30% | 1,004 |
| Jun 3, 2025 | 68.77 | 69.11 | 68.55 | 69.11 | - | 0.73% | 1,343 |
| Jun 2, 2025 | 68.69 | 68.74 | 68.38 | 68.61 | - | -0.62% | 2,797 |