iShares U.S. Equity High Income Active UCITS ETF (LON:IGNC)
London · Delayed Price · Currency is GBP · Price in GBX 559.00
-2.05 (-0.37%)
At close: Sep 23, 2026
LON:IGNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 561.20 | 561.20 | 558.90 | 559.00 | 559.00 | -0.37% | 9,114 |
| Sep 22, 2026 | 561.50 | 561.60 | 560.60 | 561.05 | 561.05 | 0.09% | 26,789 |
| Sep 21, 2026 | 560.55 | 560.55 | 560.55 | 560.55 | 560.55 | 1.14% | - |
| Sep 18, 2026 | 554.25 | 554.25 | 554.25 | 554.25 | 554.25 | 0.02% | - |
| Sep 17, 2026 | 554.15 | 554.15 | 554.15 | 554.15 | 554.15 | 0.01% | - |
| Sep 16, 2026 | 560.15 | 560.15 | 560.15 | 560.15 | 554.10 | 0.42% | - |
| Sep 15, 2026 | 557.80 | 557.80 | 557.80 | 557.80 | 551.78 | -0.32% | - |
| Sep 14, 2026 | 559.60 | 559.60 | 559.60 | 559.60 | 553.56 | -0.55% | - |
| Sep 11, 2026 | 562.70 | 562.70 | 562.70 | 562.70 | 556.62 | 0.80% | - |
| Sep 10, 2026 | 558.25 | 558.25 | 558.25 | 558.25 | 552.22 | -0.20% | - |
| Sep 9, 2026 | 559.35 | 559.35 | 559.35 | 559.35 | 553.31 | -0.84% | - |
| Sep 8, 2026 | 564.10 | 564.10 | 564.10 | 564.10 | 558.01 | -0.16% | - |
| Sep 7, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 558.90 | -0.10% | - |
| Sep 4, 2026 | 565.55 | 565.55 | 565.55 | 565.55 | 559.44 | -0.41% | - |
| Sep 3, 2026 | 567.85 | 567.85 | 567.85 | 567.85 | 561.72 | 0.81% | - |
| Sep 2, 2026 | 563.30 | 563.30 | 563.30 | 563.30 | 557.22 | 0.24% | - |
| Sep 1, 2026 | 559.60 | 562.10 | 559.60 | 561.95 | 555.88 | -1.12% | 8,766 |
| Aug 28, 2026 | 568.30 | 568.30 | 568.30 | 568.30 | 562.16 | 0.50% | - |
| Aug 27, 2026 | 565.50 | 565.50 | 565.50 | 565.50 | 559.39 | 0.53% | - |
| Aug 26, 2026 | 562.50 | 562.50 | 562.50 | 562.50 | 556.42 | 0.08% | - |
| Aug 25, 2026 | 562.05 | 562.05 | 562.05 | 562.05 | 555.98 | 0.06% | - |
| Aug 24, 2026 | 561.70 | 561.70 | 561.70 | 561.70 | 555.63 | -0.23% | - |
| Aug 21, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 556.92 | 0.01% | - |
| Aug 20, 2026 | 562.95 | 562.95 | 562.95 | 562.95 | 556.87 | -0.53% | - |
| Aug 19, 2026 | 564.50 | 564.50 | 564.50 | 565.95 | 559.84 | 0.36% | 1,519 |
| Aug 18, 2026 | 563.90 | 563.90 | 563.90 | 563.90 | 557.81 | -0.91% | - |
| Aug 17, 2026 | 569.10 | 569.10 | 569.10 | 569.10 | 562.95 | 0.02% | - |
| Aug 14, 2026 | 569.00 | 569.00 | 569.00 | 569.00 | 562.85 | -0.11% | - |
| Aug 13, 2026 | 571.00 | 571.40 | 571.00 | 569.60 | 563.45 | 0.59% | 6,320 |
| Aug 12, 2026 | 566.25 | 566.25 | 566.25 | 566.25 | 560.13 | -0.04% | - |
| Aug 11, 2026 | 566.45 | 566.45 | 566.45 | 566.45 | 560.33 | -0.02% | - |
| Aug 10, 2026 | 566.55 | 566.55 | 566.55 | 566.55 | 560.43 | - | - |
| Aug 7, 2026 | 566.55 | 566.55 | 566.55 | 566.55 | 560.43 | 0.63% | - |
| Aug 6, 2026 | 563.40 | 563.40 | 563.00 | 563.00 | 556.92 | -0.37% | 4,557 |
| Aug 5, 2026 | 567.60 | 567.90 | 566.30 | 565.10 | 559.00 | 0.40% | 70,007 |
| Aug 4, 2026 | 558.60 | 559.40 | 558.30 | 562.85 | 556.77 | 1.26% | 12,152 |
| Aug 3, 2026 | 555.85 | 555.85 | 555.85 | 555.85 | 549.85 | 1.89% | - |
| Jul 31, 2026 | 545.55 | 545.55 | 545.55 | 545.55 | 539.66 | 0.72% | - |
| Jul 30, 2026 | 540.10 | 544.10 | 540.10 | 541.65 | 535.80 | 0.02% | 98,830 |
| Jul 29, 2026 | 541.55 | 541.55 | 541.55 | 541.55 | 535.70 | -0.74% | - |
| Jul 28, 2026 | 545.60 | 545.60 | 545.60 | 545.60 | 539.71 | 0.36% | - |
| Jul 27, 2026 | 543.65 | 543.65 | 543.65 | 543.65 | 537.78 | -0.37% | - |
| Jul 24, 2026 | 545.65 | 545.65 | 545.65 | 545.65 | 539.76 | 0.82% | - |
| Jul 23, 2026 | 543.90 | 544.60 | 541.80 | 541.20 | 535.35 | -1.56% | 29,926 |
| Jul 22, 2026 | 547.10 | 547.10 | 547.10 | 549.80 | 543.86 | 0.04% | 1,519 |
| Jul 21, 2026 | 548.80 | 549.60 | 548.40 | 549.60 | 543.66 | 0.41% | 19,746 |
| Jul 20, 2026 | 547.35 | 547.35 | 547.35 | 547.35 | 541.44 | 0.17% | - |
| Jul 17, 2026 | 545.30 | 547.40 | 543.20 | 546.40 | 540.50 | -0.92% | 39,024 |
| Jul 16, 2026 | 550.20 | 550.20 | 549.30 | 551.50 | 545.54 | 0.88% | 7,656 |
| Jul 15, 2026 | 563.40 | 563.40 | 561.00 | 559.45 | 540.77 | -0.62% | 19,080 |