iShares Euro Total Market Growth Large UCITS ETF (LON:IDJG)
London · Delayed Price · Currency is GBP · Price in GBX 6,000.23
+3.23 (0.05%)
Sep 23, 2026, 10:40 AM GMT
LON:IDJG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,025.00 | 6,025.00 | 5,999.20 | 6,000.23 | - | 0.05% | 6,808 |
| Sep 22, 2026 | 5,980.00 | 6,018.94 | 5,962.00 | 5,997.00 | 5,997.00 | 0.69% | 57,916 |
| Sep 21, 2026 | 5,924.00 | 5,964.00 | 5,924.00 | 5,956.00 | 5,956.00 | 1.79% | 9,336 |
| Sep 18, 2026 | 5,904.16 | 5,910.00 | 5,841.00 | 5,851.00 | 5,851.00 | -0.90% | 8,766 |
| Sep 17, 2026 | 5,871.00 | 5,906.00 | 5,864.00 | 5,904.00 | 5,904.00 | 1.27% | 1,005 |
| Sep 16, 2026 | 5,795.00 | 5,830.00 | 5,795.00 | 5,830.00 | 5,830.00 | 1.13% | 10,876 |
| Sep 15, 2026 | 5,778.00 | 5,778.00 | 5,750.00 | 5,765.00 | 5,765.00 | -0.16% | 160 |
| Sep 14, 2026 | 5,863.00 | 5,863.00 | 5,761.00 | 5,774.50 | 5,774.50 | -2.92% | 1,364 |
| Sep 11, 2026 | 5,919.00 | 5,954.30 | 5,919.00 | 5,948.00 | 5,948.00 | 0.78% | 682 |
| Sep 10, 2026 | 5,966.00 | 5,957.00 | 5,896.00 | 5,902.00 | 5,902.00 | -0.99% | 2,791 |
| Sep 9, 2026 | 6,054.00 | 6,051.00 | 5,950.00 | 5,961.00 | 5,961.00 | -2.01% | 4,125 |
| Sep 8, 2026 | 6,073.00 | 6,083.00 | 6,026.00 | 6,083.00 | 6,083.00 | 0.26% | 3,949 |
| Sep 7, 2026 | 6,044.00 | 6,081.00 | 6,044.00 | 6,067.50 | 6,067.50 | 0.72% | 11,830 |
| Sep 4, 2026 | 5,980.00 | 6,025.00 | 5,980.00 | 6,024.00 | 6,024.00 | 0.85% | 42 |
| Sep 3, 2026 | 6,006.00 | 5,989.00 | 5,971.00 | 5,973.50 | 5,973.50 | -0.24% | 1,861 |
| Sep 2, 2026 | 5,973.00 | 5,982.00 | 5,982.00 | 5,988.00 | 5,988.00 | 0.13% | 49 |
| Sep 1, 2026 | 6,057.00 | 6,081.00 | 5,971.00 | 5,980.00 | 5,980.00 | -3.08% | 673 |
| Aug 28, 2026 | 6,168.00 | 6,193.00 | 6,168.00 | 6,170.00 | 6,170.00 | 0.47% | 168 |
| Aug 27, 2026 | 6,149.00 | 6,207.00 | 6,130.72 | 6,141.00 | 6,141.00 | -0.05% | 118 |
| Aug 26, 2026 | 6,142.00 | 6,159.00 | 6,129.00 | 6,144.00 | 6,144.00 | 0.21% | 717 |
| Aug 25, 2026 | 6,152.00 | 6,155.00 | 6,114.00 | 6,131.00 | 6,131.00 | 0.57% | 811 |
| Aug 24, 2026 | 6,119.00 | 6,124.00 | 6,081.00 | 6,096.50 | 6,096.50 | -0.67% | 297 |
| Aug 21, 2026 | 6,124.00 | 6,148.00 | 6,123.00 | 6,137.50 | 6,137.50 | 0.34% | 621 |
| Aug 20, 2026 | 6,174.00 | 6,123.00 | 6,123.00 | 6,116.50 | 6,116.50 | -0.54% | 193 |
| Aug 19, 2026 | 6,168.00 | 6,178.00 | 6,144.00 | 6,149.50 | 6,149.50 | -0.03% | 14,222 |
| Aug 18, 2026 | 6,270.00 | 6,240.00 | 6,173.00 | 6,151.50 | 6,151.50 | -2.25% | 2,214 |
| Aug 17, 2026 | 6,306.00 | 6,326.00 | 6,280.00 | 6,293.00 | 6,293.00 | 0.44% | 8,136 |
| Aug 14, 2026 | 6,311.00 | 6,297.00 | 6,297.00 | 6,265.50 | 6,265.50 | -0.31% | 76 |
| Aug 13, 2026 | 6,299.00 | 6,305.00 | 6,285.00 | 6,285.00 | 6,285.00 | 0.27% | 1,226 |
| Aug 12, 2026 | 6,303.00 | 6,304.00 | 6,268.00 | 6,268.00 | 6,268.00 | 0.16% | 809 |
| Aug 11, 2026 | 6,221.00 | 6,303.28 | 6,221.00 | 6,258.00 | 6,258.00 | 0.71% | 2,425 |
| Aug 10, 2026 | 6,236.00 | 6,276.00 | 6,214.00 | 6,214.00 | 6,214.00 | -0.18% | 195 |
| Aug 7, 2026 | 6,190.00 | 6,264.00 | 6,190.00 | 6,225.50 | 6,225.50 | 0.60% | 9,135 |
| Aug 6, 2026 | 6,156.00 | 6,199.28 | 6,154.00 | 6,188.50 | 6,188.50 | 0.50% | 8,058 |
| Aug 5, 2026 | 6,160.00 | 6,234.00 | 6,160.00 | 6,158.00 | 6,158.00 | 0.02% | 278 |
| Aug 4, 2026 | 6,103.20 | 6,168.00 | 6,090.00 | 6,157.00 | 6,157.00 | 2.07% | 1,612 |
| Aug 3, 2026 | 6,031.00 | 6,059.00 | 6,001.00 | 6,032.00 | 6,032.00 | 1.09% | 57 |
| Jul 31, 2026 | 6,067.00 | 6,085.00 | 5,977.00 | 5,967.00 | 5,967.00 | -0.15% | 5,060 |
| Jul 30, 2026 | 5,965.00 | 5,994.00 | 5,848.07 | 5,976.00 | 5,976.00 | 2.21% | 1,019 |
| Jul 29, 2026 | 5,939.00 | 5,940.00 | 5,849.00 | 5,847.00 | 5,847.00 | -1.03% | 45,249 |
| Jul 28, 2026 | 5,903.00 | 5,935.00 | 5,862.52 | 5,908.00 | 5,908.00 | -0.45% | 723 |
| Jul 27, 2026 | 6,058.00 | 6,103.00 | 5,933.28 | 5,934.50 | 5,934.50 | -0.98% | 8,208 |
| Jul 24, 2026 | 5,943.00 | 5,998.00 | 5,943.00 | 5,993.00 | 5,993.00 | 0.93% | 236 |
| Jul 23, 2026 | 5,986.00 | 6,024.00 | 5,930.00 | 5,937.50 | 5,937.50 | -1.73% | 1,475 |
| Jul 22, 2026 | 6,001.00 | 6,044.00 | 5,995.00 | 6,042.00 | 6,042.00 | -0.02% | 19,496 |
| Jul 21, 2026 | 5,984.00 | 6,006.00 | 5,977.00 | 6,043.50 | 6,043.50 | 1.81% | 1,603 |
| Jul 20, 2026 | 5,938.00 | 5,956.00 | 5,928.00 | 5,936.00 | 5,936.00 | -0.27% | 655 |
| Jul 17, 2026 | 5,947.00 | 5,952.00 | 5,918.00 | 5,952.00 | 5,952.00 | -1.28% | 13,775 |
| Jul 16, 2026 | 6,062.00 | 6,070.00 | 5,949.00 | 6,029.00 | 6,029.00 | 0.15% | 12,035 |
| Jul 15, 2026 | 6,149.00 | 6,114.00 | 6,013.00 | 6,020.00 | 6,020.00 | -0.94% | 1,003 |