iShares Dow Jones Global Leaders Screened UCITS ETF (LON:IGSG)
London · Delayed Price · Currency is GBP · Price in GBX 6,578.50
-9.50 (-0.14%)
At close: Apr 2, 2026
LON:IGSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6,509.00 | 6,561.30 | 6,505.00 | 6,578.50 | 6,578.50 | -0.14% | 1,324 |
| Apr 1, 2026 | 6,588.00 | 6,701.00 | 6,550.00 | 6,588.00 | 6,588.00 | 1.79% | 1,350 |
| Mar 31, 2026 | 6,449.00 | 6,472.00 | 6,377.00 | 6,472.00 | 6,472.00 | 0.67% | 291 |
| Mar 30, 2026 | 6,332.00 | 6,428.00 | 6,332.00 | 6,429.00 | 6,429.00 | 0.83% | 1,783 |
| Mar 27, 2026 | 6,436.00 | 6,436.00 | 6,351.80 | 6,376.00 | 6,376.00 | -0.69% | 225 |
| Mar 26, 2026 | 6,481.00 | 6,485.34 | 6,420.00 | 6,420.00 | 6,420.00 | -1.19% | 537 |
| Mar 25, 2026 | 6,517.00 | 6,517.00 | 6,465.58 | 6,497.00 | 6,497.00 | 0.85% | 589 |
| Mar 24, 2026 | 6,438.00 | 6,464.00 | 6,391.96 | 6,442.00 | 6,442.00 | 0.16% | 1,959 |
| Mar 23, 2026 | 6,362.00 | 6,471.00 | 6,327.00 | 6,432.00 | 6,432.00 | 0.07% | 517 |
| Mar 20, 2026 | 6,497.00 | 6,497.00 | 6,447.00 | 6,427.50 | 6,427.50 | -0.86% | 1,533 |
| Mar 19, 2026 | 6,529.00 | 6,555.00 | 6,459.00 | 6,483.00 | 6,483.00 | -1.88% | 8,639 |
| Mar 18, 2026 | 6,694.00 | 6,716.00 | 6,607.00 | 6,607.00 | 6,607.00 | -1.00% | 376 |
| Mar 17, 2026 | 6,644.00 | 6,704.00 | 6,644.00 | 6,674.00 | 6,674.00 | 0.32% | 90 |
| Mar 16, 2026 | 6,576.00 | 6,668.00 | 6,576.00 | 6,653.00 | 6,653.00 | 0.41% | 2,045 |
| Mar 13, 2026 | 6,626.00 | 6,654.00 | 6,577.00 | 6,626.00 | 6,626.00 | 0.17% | 376 |
| Mar 12, 2026 | 6,615.14 | 6,645.00 | 6,625.00 | 6,614.50 | 6,614.50 | -0.49% | 1,957 |
| Mar 11, 2026 | 6,676.00 | 6,727.00 | 6,489.00 | 6,647.00 | 6,647.00 | -1.22% | 135 |
| Mar 10, 2026 | 6,724.00 | 6,746.00 | 6,673.00 | 6,729.00 | 6,729.00 | 1.51% | 768 |
| Mar 9, 2026 | 6,511.00 | 6,629.00 | 6,511.00 | 6,629.00 | 6,629.00 | -0.43% | 1,182 |
| Mar 6, 2026 | 6,832.00 | 6,749.00 | 6,661.00 | 6,657.50 | 6,657.50 | -1.30% | 6,104 |
| Mar 5, 2026 | 6,820.00 | 6,837.00 | 6,743.00 | 6,745.00 | 6,745.00 | -1.06% | 693 |
| Mar 4, 2026 | 6,778.00 | 6,825.00 | 6,734.00 | 6,817.00 | 6,817.00 | 1.17% | 6,225 |
| Mar 3, 2026 | 6,749.00 | 6,881.00 | 6,684.00 | 6,738.00 | 6,738.00 | -2.33% | 1,655 |
| Mar 2, 2026 | 6,842.00 | 6,899.00 | 6,842.00 | 6,899.00 | 6,899.00 | -0.68% | 2,518 |
| Feb 27, 2026 | 6,988.00 | 6,963.00 | 6,909.00 | 6,946.00 | 6,946.00 | 0.40% | 1,591 |
| Feb 26, 2026 | 6,908.00 | 6,925.00 | 6,900.00 | 6,918.00 | 6,918.00 | 0.23% | 596 |
| Feb 25, 2026 | 6,880.00 | 6,902.00 | 6,901.00 | 6,902.00 | 6,902.00 | 1.28% | 44 |
| Feb 24, 2026 | 6,832.00 | 6,846.00 | 6,806.00 | 6,815.00 | 6,815.00 | 0.18% | 6,820 |
| Feb 23, 2026 | 6,878.00 | 6,878.00 | 6,785.00 | 6,802.50 | 6,802.50 | -0.72% | 266 |
| Feb 20, 2026 | 6,862.00 | 6,878.00 | 6,819.00 | 6,852.00 | 6,852.00 | 0.26% | 1,784 |
| Feb 19, 2026 | 6,855.00 | 6,865.00 | 6,827.62 | 6,834.00 | 6,834.00 | -0.04% | 2,780 |
| Feb 18, 2026 | 6,788.00 | 6,856.00 | 6,787.00 | 6,837.00 | 6,837.00 | 0.57% | 2,336 |
| Feb 17, 2026 | 6,766.00 | 6,807.00 | 6,747.00 | 6,798.00 | 6,798.00 | 0.67% | 780 |
| Feb 16, 2026 | 6,779.71 | 6,779.00 | 6,756.00 | 6,753.00 | 6,753.00 | -0.32% | 960 |
| Feb 13, 2026 | 6,742.00 | 6,781.00 | 6,732.00 | 6,774.50 | 6,774.50 | 0.36% | 248 |
| Feb 12, 2026 | 6,837.00 | 6,845.00 | 6,806.02 | 6,750.50 | 6,750.50 | -0.66% | 37 |
| Feb 11, 2026 | 6,759.00 | 6,835.00 | 6,759.00 | 6,795.50 | 6,795.50 | -0.01% | 184 |
| Feb 10, 2026 | 6,784.00 | 6,809.00 | 6,770.00 | 6,796.00 | 6,796.00 | 0.92% | 3,629 |
| Feb 9, 2026 | 6,678.00 | 6,734.00 | 6,678.00 | 6,734.00 | 6,734.00 | 0.82% | 1,721 |
| Feb 6, 2026 | 6,634.82 | 6,679.00 | 6,657.00 | 6,679.00 | 6,679.00 | 0.56% | 7,706 |
| Feb 5, 2026 | 6,599.00 | 6,661.00 | 6,642.00 | 6,642.00 | 6,642.00 | 0.09% | 2,229 |
| Feb 4, 2026 | 6,676.00 | 6,659.00 | 6,622.00 | 6,636.00 | 6,636.00 | -0.18% | 1,008 |
| Feb 3, 2026 | 6,685.00 | 6,758.00 | 6,643.00 | 6,648.00 | 6,648.00 | -0.86% | 456 |
| Feb 2, 2026 | 6,604.00 | 6,728.00 | 6,588.00 | 6,705.50 | 6,705.50 | 1.07% | 3,065 |
| Jan 30, 2026 | 6,643.00 | 6,668.56 | 6,571.00 | 6,634.50 | 6,634.50 | 0.33% | 486 |
| Jan 29, 2026 | 6,706.00 | 6,710.05 | 6,604.00 | 6,613.00 | 6,613.00 | -1.93% | 675 |
| Jan 28, 2026 | 6,797.00 | 6,799.00 | 6,753.00 | 6,743.00 | 6,743.00 | -0.36% | 287 |
| Jan 27, 2026 | 6,775.00 | 6,790.00 | 6,743.62 | 6,767.50 | 6,767.50 | 0.41% | 785 |
| Jan 26, 2026 | 6,743.00 | 6,744.38 | 6,710.00 | 6,740.00 | 6,740.00 | 0.36% | 2,814 |
| Jan 23, 2026 | 6,713.00 | 6,757.00 | 6,713.00 | 6,716.00 | 6,716.00 | -0.44% | 321 |