iShares Dow Jones Global Sustainability Screened UCITS ETF (LON:IGSG)
London · Delayed Price · Currency is GBP · Price in GBX 6,092.00
-115.50 (-1.86%)
Aug 1, 2025, 4:35 PM BST
LON:IGSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,164.00 | 6,169.00 | 5,965.00 | 6,092.00 | 6,092.00 | -1.86% | 2,769 |
| Jul 31, 2025 | 6,275.00 | 6,275.00 | 6,199.16 | 6,207.50 | 6,207.50 | 0.17% | 503 |
| Jul 30, 2025 | 6,174.98 | 6,201.00 | 6,168.00 | 6,197.00 | 6,197.00 | 0.43% | 216 |
| Jul 29, 2025 | 6,168.00 | 6,196.20 | 6,168.00 | 6,170.50 | 6,170.50 | 0.55% | 1,370 |
| Jul 28, 2025 | 6,193.00 | 6,193.00 | 6,136.50 | 6,136.50 | 6,136.50 | -0.30% | 2,134 |
| Jul 25, 2025 | 6,132.00 | 6,161.00 | 6,127.00 | 6,155.00 | 6,155.00 | 0.46% | 93 |
| Jul 24, 2025 | 6,135.00 | 6,138.00 | 6,119.56 | 6,127.00 | 6,127.00 | 0.88% | 557 |
| Jul 23, 2025 | 6,091.00 | 6,102.00 | 6,071.62 | 6,073.50 | 6,073.50 | 0.48% | 736 |
| Jul 22, 2025 | 6,039.00 | 6,054.00 | 6,032.12 | 6,044.50 | 6,044.50 | -0.30% | 347 |
| Jul 21, 2025 | 6,062.00 | 6,085.00 | 6,041.00 | 6,062.50 | 6,062.50 | 0.17% | 77 |
| Jul 18, 2025 | 6,078.00 | 6,088.00 | 6,051.00 | 6,052.50 | 6,052.50 | -0.20% | 44 |
| Jul 17, 2025 | 6,068.00 | 6,068.00 | 6,041.98 | 6,064.50 | 6,064.50 | 0.95% | 6 |
| Jul 16, 2025 | 6,010.52 | 6,051.00 | 6,007.50 | 6,007.50 | 6,007.50 | -0.67% | 525 |
| Jul 15, 2025 | 6,053.57 | 6,108.00 | 6,041.00 | 6,048.00 | 6,048.00 | 0.23% | 504 |
| Jul 14, 2025 | 6,003.20 | 6,035.00 | 5,992.00 | 6,034.00 | 6,034.00 | 0.47% | 12,140 |
| Jul 11, 2025 | 6,005.00 | 6,042.00 | 5,997.00 | 6,006.00 | 6,006.00 | -0.19% | 359 |
| Jul 10, 2025 | 6,005.00 | 6,017.50 | 6,005.00 | 6,017.50 | 6,017.50 | 0.31% | 74 |
| Jul 9, 2025 | 5,984.00 | 6,017.10 | 5,980.00 | 5,999.00 | 5,999.00 | 0.20% | 96 |
| Jul 8, 2025 | 5,973.00 | 6,008.00 | 5,963.02 | 5,987.00 | 5,987.00 | 0.40% | 171 |
| Jul 7, 2025 | 5,991.00 | 5,996.00 | 5,963.00 | 5,963.00 | 5,963.00 | -0.09% | 289 |
| Jul 4, 2025 | 5,981.68 | 5,981.68 | 5,956.80 | 5,968.50 | 5,968.50 | -0.54% | 156 |
| Jul 3, 2025 | 5,980.00 | 6,004.10 | 5,967.00 | 6,001.00 | 6,001.00 | 0.38% | 1,088 |
| Jul 2, 2025 | 5,924.00 | 5,982.74 | 5,924.00 | 5,978.00 | 5,978.00 | 0.69% | 1,909 |
| Jul 1, 2025 | 5,949.00 | 5,949.00 | 5,912.00 | 5,937.00 | 5,937.00 | 0.22% | 522 |
| Jun 30, 2025 | 5,924.00 | 5,943.00 | 5,917.00 | 5,924.00 | 5,924.00 | 0.10% | 389 |
| Jun 27, 2025 | 5,881.00 | 5,918.00 | 5,881.00 | 5,918.00 | 5,918.00 | 0.92% | 31 |
| Jun 26, 2025 | 5,879.00 | 5,879.00 | 5,854.60 | 5,864.00 | 5,864.00 | -0.29% | 73 |
| Jun 25, 2025 | 5,896.00 | 5,897.00 | 5,877.62 | 5,881.00 | 5,881.00 | 0.04% | 286 |
| Jun 24, 2025 | 5,889.00 | 5,903.00 | 5,861.52 | 5,878.50 | 5,878.50 | 0.83% | 326 |
| Jun 23, 2025 | 5,853.96 | 5,870.00 | 5,822.82 | 5,830.00 | 5,830.00 | -0.35% | 655 |
| Jun 20, 2025 | 5,864.21 | 5,873.81 | 5,848.00 | 5,850.50 | 5,850.50 | 0.24% | 42 |
| Jun 19, 2025 | 5,838.00 | 5,913.00 | 5,836.50 | 5,836.50 | 5,836.50 | -1.16% | 187 |
| Jun 18, 2025 | 5,922.00 | 5,923.00 | 5,903.00 | 5,905.00 | 5,905.00 | -0.03% | 4,559 |
| Jun 17, 2025 | 5,893.00 | 5,907.56 | 5,877.00 | 5,907.00 | 5,907.00 | -0.08% | 303 |
| Jun 16, 2025 | 5,891.00 | 5,919.56 | 5,881.00 | 5,912.00 | 5,912.00 | 0.61% | 1,313 |
| Jun 13, 2025 | 5,900.00 | 5,904.00 | 5,868.88 | 5,876.00 | 5,876.00 | -0.89% | 100 |
| Jun 12, 2025 | 5,925.00 | 5,928.50 | 5,895.00 | 5,928.50 | 5,928.50 | -0.36% | 57 |
| Jun 11, 2025 | 5,956.80 | 5,956.80 | 5,940.44 | 5,950.00 | 5,950.00 | 0.29% | 719 |
| Jun 10, 2025 | 5,913.75 | 5,936.00 | 5,908.00 | 5,933.00 | 5,933.00 | 0.67% | 2,293 |
| Jun 9, 2025 | 5,887.21 | 5,898.00 | 5,885.00 | 5,893.50 | 5,893.50 | 0.03% | 156 |
| Jun 6, 2025 | 5,864.00 | 5,899.72 | 5,863.00 | 5,892.00 | 5,892.00 | 0.67% | 1,074 |
| Jun 5, 2025 | 5,834.00 | 5,854.00 | 5,826.90 | 5,852.50 | 5,852.50 | 0.24% | 1,831 |
| Jun 4, 2025 | 5,840.00 | 5,853.00 | 5,825.00 | 5,838.50 | 5,838.50 | 0.45% | 250 |
| Jun 3, 2025 | 5,813.00 | 5,814.00 | 5,789.42 | 5,812.50 | 5,812.50 | 0.43% | 638 |
| Jun 2, 2025 | 5,797.00 | 5,802.00 | 5,761.00 | 5,787.50 | 5,787.50 | -0.50% | 234 |
| May 30, 2025 | 5,828.00 | 5,832.00 | 5,808.00 | 5,816.50 | 5,816.50 | 0.06% | 77 |
| May 29, 2025 | 5,854.00 | 5,868.00 | 5,805.38 | 5,813.00 | 5,813.00 | -0.11% | 4,561 |
| May 28, 2025 | 5,829.88 | 5,838.00 | 5,811.00 | 5,819.50 | 5,819.50 | -0.03% | 723 |
| May 27, 2025 | 5,775.00 | 5,821.38 | 5,775.00 | 5,821.00 | 5,821.00 | 1.30% | 118 |
| May 23, 2025 | 5,809.60 | 5,818.00 | 5,694.00 | 5,746.50 | 5,746.50 | -1.02% | 1,671 |