iShares Dow Jones Global Leaders Screened UCITS ETF (AMS:IGSG)
Netherlands · Delayed Price · Currency is EUR 79.00
-0.08 (-0.11%)
Last updated: Apr 27, 2026, 3:05 PM CET
AMS:IGSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 79.35 | 79.35 | 79.29 | 79.29 | - | 0.26% | 3 |
| Apr 24, 2026 | 79.19 | 79.28 | 78.90 | 79.09 | 79.09 | 0.20% | 556 |
| Apr 23, 2026 | 78.80 | 79.00 | 78.57 | 78.93 | 78.93 | -0.53% | 1,661 |
| Apr 22, 2026 | 79.23 | 79.24 | 79.14 | 79.35 | 79.35 | 0.45% | 312 |
| Apr 21, 2026 | 79.24 | 79.41 | 79.18 | 79.00 | 79.00 | - | 2,297 |
| Apr 20, 2026 | 78.78 | 79.09 | 78.73 | 79.00 | 79.00 | -0.72% | 804 |
| Apr 17, 2026 | 78.40 | 79.67 | 78.40 | 79.57 | 79.57 | 1.36% | 1,907 |
| Apr 16, 2026 | 78.48 | 78.62 | 78.22 | 78.51 | 78.51 | 0.68% | 608 |
| Apr 15, 2026 | 77.74 | 78.04 | 77.73 | 77.97 | 77.97 | 0.28% | 428 |
| Apr 14, 2026 | 77.41 | 77.58 | 77.27 | 77.76 | 77.76 | 1.16% | 431 |
| Apr 13, 2026 | 76.45 | 76.98 | 76.34 | 76.87 | 76.87 | -0.06% | 85 |
| Apr 10, 2026 | 77.03 | 77.35 | 76.93 | 76.91 | 76.91 | 0.36% | 493 |
| Apr 9, 2026 | 77.21 | 77.21 | 76.55 | 76.64 | 76.64 | -0.66% | 578 |
| Apr 8, 2026 | 77.20 | 77.69 | 77.01 | 77.15 | 77.15 | 2.92% | 1,965 |
| Apr 7, 2026 | 75.50 | 76.01 | 75.00 | 74.97 | 74.97 | -0.56% | 3,450 |
| Apr 2, 2026 | 74.41 | 75.72 | 74.41 | 75.39 | 75.39 | -0.19% | 478 |
| Apr 1, 2026 | 75.97 | 75.99 | 75.05 | 75.53 | 75.53 | 2.05% | 2,546 |
| Mar 31, 2026 | 74.05 | 74.20 | 73.99 | 74.02 | 74.02 | -0.11% | 286 |
| Mar 30, 2026 | 73.61 | 74.11 | 73.46 | 74.10 | 74.10 | 0.70% | 2,688 |
| Mar 27, 2026 | 74.35 | 74.35 | 73.51 | 73.59 | 73.59 | -1.00% | 680 |
| Mar 26, 2026 | 74.84 | 74.96 | 74.32 | 74.33 | 74.33 | -1.00% | 1,145 |
| Mar 25, 2026 | 74.98 | 75.27 | 74.98 | 75.09 | 75.09 | 0.92% | 1,819 |
| Mar 24, 2026 | 74.64 | 74.67 | 73.88 | 74.40 | 74.40 | 0.01% | 2,658 |
| Mar 23, 2026 | 73.13 | 75.03 | 73.02 | 74.40 | 74.40 | 0.49% | 1,569 |
| Mar 20, 2026 | 75.34 | 75.41 | 74.04 | 74.04 | 74.04 | -1.42% | 1,021 |
| Mar 19, 2026 | 75.79 | 75.87 | 74.94 | 75.11 | 75.11 | -1.83% | 1,930 |
| Mar 18, 2026 | 77.66 | 77.75 | 76.42 | 76.50 | 76.50 | -1.00% | 236 |
| Mar 17, 2026 | 76.97 | 77.66 | 76.79 | 77.27 | 77.27 | 0.55% | 2,147 |
| Mar 16, 2026 | 76.80 | 77.08 | 76.35 | 76.85 | 76.85 | 0.54% | 6,791 |
| Mar 13, 2026 | 76.33 | 77.32 | 76.23 | 76.44 | 76.44 | -0.23% | 1,149 |
| Mar 12, 2026 | 76.94 | 77.10 | 76.48 | 76.62 | 76.62 | -0.51% | 3,373 |
| Mar 11, 2026 | 77.38 | 77.38 | 77.00 | 77.01 | 77.01 | -0.77% | 855 |
| Mar 10, 2026 | 77.62 | 77.78 | 77.13 | 77.61 | 77.61 | 1.41% | 1,320 |
| Mar 9, 2026 | 75.89 | 76.70 | 75.72 | 76.53 | 76.53 | -0.41% | 3,168 |
| Mar 6, 2026 | 78.15 | 78.15 | 76.75 | 76.85 | 76.85 | -0.84% | 687 |
| Mar 5, 2026 | 78.06 | 78.17 | 77.50 | 77.50 | 77.50 | -0.99% | 129 |
| Mar 4, 2026 | 77.58 | 78.33 | 77.58 | 78.27 | 78.27 | 1.08% | 411 |
| 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 |