Invesco Dow Jones Islamic Global Developed Markets UCITS ETF (LON:IGDA)
London · Delayed Price · Currency is GBP · Price in USD 33.05
-0.19 (-0.58%)
Sep 30, 2025, 3:38 PM BST
LON:IGDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 33.08 | 33.24 | 33.02 | 33.06 | 33.06 | -0.54% | 19,292 |
| Sep 29, 2025 | 32.82 | 33.39 | 32.82 | 33.24 | 33.24 | 1.13% | 11,760 |
| Sep 26, 2025 | 33.40 | 33.40 | 32.74 | 32.87 | 32.87 | 0.18% | 10,800 |
| Sep 25, 2025 | 33.00 | 33.08 | 32.66 | 32.81 | 32.81 | -0.94% | 33,218 |
| Sep 24, 2025 | 33.26 | 33.29 | 33.12 | 33.12 | 33.12 | -0.90% | 5,765 |
| Sep 23, 2025 | 33.91 | 33.91 | 33.37 | 33.42 | 33.42 | 0.21% | 8,329 |
| Sep 22, 2025 | 33.25 | 33.38 | 33.15 | 33.35 | 33.35 | 0.85% | 7,323 |
| Sep 19, 2025 | 32.95 | 33.13 | 32.95 | 33.07 | 33.07 | -0.15% | 10,536 |
| Sep 18, 2025 | 33.10 | 33.57 | 33.00 | 33.12 | 33.12 | 0.61% | 5,854 |
| Sep 17, 2025 | 33.00 | 33.10 | 32.87 | 32.92 | 32.92 | -0.39% | 6,065 |
| Sep 16, 2025 | 33.32 | 33.32 | 33.03 | 33.05 | 33.05 | 0.12% | 3,857 |
| Sep 15, 2025 | 33.07 | 33.07 | 32.84 | 33.01 | 33.01 | 0.64% | 15,432 |
| Sep 12, 2025 | 32.78 | 32.93 | 32.78 | 32.80 | 32.80 | 0.18% | 1,326 |
| Sep 11, 2025 | 32.62 | 32.78 | 32.62 | 32.74 | 32.74 | 0.24% | 4,455 |
| Sep 10, 2025 | 32.63 | 32.73 | 32.57 | 32.66 | 32.66 | 0.99% | 4,090 |
| Sep 9, 2025 | 32.47 | 32.52 | 32.34 | 32.34 | 32.34 | -0.40% | 9,584 |
| Sep 8, 2025 | 32.32 | 32.51 | 32.32 | 32.47 | 32.47 | 0.81% | 3,749 |
| Sep 5, 2025 | 32.14 | 32.46 | 32.10 | 32.21 | 32.21 | 0.47% | 6,963 |
| Sep 4, 2025 | 32.02 | 32.09 | 31.96 | 32.06 | 32.06 | 0.31% | 13,020 |
| Sep 3, 2025 | 31.84 | 32.01 | 31.77 | 31.96 | 31.96 | 1.40% | 15,776 |
| Sep 2, 2025 | 32.00 | 32.00 | 31.52 | 31.52 | 31.52 | -1.53% | 13,802 |
| Sep 1, 2025 | 32.15 | 32.15 | 31.98 | 32.01 | 32.01 | 0.22% | 7,449 |
| Aug 29, 2025 | 32.23 | 32.34 | 31.94 | 31.94 | 31.94 | -0.59% | 3,572 |
| Aug 28, 2025 | 32.34 | 32.34 | 32.08 | 32.13 | 32.13 | 0.19% | 6,099 |
| Aug 27, 2025 | 31.95 | 32.22 | 31.95 | 32.07 | 32.07 | 0.44% | 2,436 |
| Aug 26, 2025 | 32.03 | 32.03 | 31.86 | 31.93 | 31.93 | -0.50% | 35,170 |
| Aug 22, 2025 | 31.43 | 32.14 | 31.43 | 32.09 | 32.09 | 1.81% | 5,768 |
| Aug 21, 2025 | 31.77 | 31.77 | 31.52 | 31.52 | 31.52 | -0.19% | 15,545 |
| Aug 20, 2025 | 31.90 | 31.90 | 31.48 | 31.58 | 31.58 | -1.10% | 6,428 |
| Aug 19, 2025 | 32.03 | 32.06 | 31.93 | 31.93 | 31.93 | -0.28% | 3,353 |
| Aug 18, 2025 | 32.22 | 32.22 | 31.97 | 32.02 | 32.02 | - | 2,133 |
| Aug 15, 2025 | 32.56 | 32.56 | 32.00 | 32.02 | 32.02 | -0.03% | 20,087 |
| Aug 14, 2025 | 32.60 | 32.60 | 32.00 | 32.03 | 32.03 | 0.06% | 616 |
| Aug 13, 2025 | 31.95 | 32.14 | 31.95 | 32.01 | 32.01 | 0.57% | 1,820 |
| Aug 12, 2025 | 31.65 | 31.83 | 31.59 | 31.83 | 31.83 | 0.51% | 16,266 |
| Aug 11, 2025 | 31.91 | 31.91 | 31.64 | 31.67 | 31.67 | - | 8,089 |
| Aug 8, 2025 | 31.52 | 31.75 | 31.51 | 31.67 | 31.67 | 0.32% | 20,866 |
| Aug 7, 2025 | 31.58 | 31.85 | 31.49 | 31.57 | 31.57 | - | 51,918 |
| Aug 6, 2025 | 31.50 | 31.57 | 31.22 | 31.57 | 31.57 | 0.48% | 286,047 |
| Aug 5, 2025 | 31.52 | 31.56 | 31.29 | 31.42 | 31.42 | 0.06% | 6,871 |
| Aug 4, 2025 | 31.31 | 31.40 | 30.99 | 31.40 | 31.40 | 1.72% | 6,261 |
| Aug 1, 2025 | 31.56 | 31.56 | 30.87 | 30.87 | 30.87 | -2.71% | 11,452 |
| Jul 31, 2025 | 31.95 | 31.99 | 31.70 | 31.73 | 31.73 | 0.70% | 10,570 |
| Jul 30, 2025 | 31.95 | 31.95 | 31.50 | 31.51 | 31.51 | -0.41% | 20,348 |
| Jul 29, 2025 | 31.57 | 31.92 | 31.57 | 31.64 | 31.64 | -0.19% | 2,497 |
| Jul 28, 2025 | 31.86 | 32.00 | 31.70 | 31.70 | 31.70 | -0.13% | 6,419 |
| Jul 25, 2025 | 31.76 | 31.82 | 31.63 | 31.74 | 31.74 | -0.06% | 6,756 |
| Jul 24, 2025 | 31.58 | 31.76 | 31.57 | 31.76 | 31.76 | 1.02% | 9,448 |
| Jul 23, 2025 | 31.56 | 31.56 | 31.34 | 31.44 | 31.44 | 0.93% | 19,807 |
| Jul 22, 2025 | 31.38 | 31.38 | 31.10 | 31.15 | 31.15 | -0.67% | 56,141 |