iShares Dow Jones Global Leaders Screened UCITS ETF (LON:IGSG)
London · Delayed Price · Currency is GBP · Price in GBX 7,702.00
+28.00 (0.36%)
Sep 23, 2026, 11:30 AM GMT
LON:IGSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,701.00 | 7,712.00 | 7,691.80 | 7,702.00 | - | 0.36% | 629 |
| Sep 22, 2026 | 7,679.00 | 7,709.00 | 7,683.00 | 7,674.00 | 7,674.00 | 0.32% | 295 |
| Sep 21, 2026 | 7,626.00 | 7,657.00 | 7,626.00 | 7,649.50 | 7,649.50 | 0.97% | 2,216 |
| Sep 18, 2026 | 7,647.00 | 7,647.00 | 7,574.00 | 7,576.00 | 7,576.00 | -1.67% | 3,495 |
| Sep 17, 2026 | 7,597.00 | 7,705.00 | 7,597.00 | 7,705.00 | 7,705.00 | 1.27% | 1,524 |
| Sep 16, 2026 | 7,571.00 | 7,608.00 | 7,563.00 | 7,608.00 | 7,608.00 | 0.94% | 1,304 |
| Sep 15, 2026 | 7,560.00 | 7,561.00 | 7,537.00 | 7,537.00 | 7,537.00 | -0.41% | 967 |
| Sep 14, 2026 | 7,554.00 | 7,570.00 | 7,554.00 | 7,568.00 | 7,568.00 | -0.15% | 850 |
| Sep 11, 2026 | 7,552.00 | 7,587.00 | 7,587.00 | 7,579.00 | 7,579.00 | 0.53% | 501 |
| Sep 10, 2026 | 7,581.00 | 7,581.00 | 7,533.00 | 7,539.00 | 7,539.00 | -0.49% | 2,188 |
| Sep 9, 2026 | 7,621.00 | 7,633.00 | 7,583.20 | 7,576.00 | 7,576.00 | -0.91% | 523 |
| Sep 8, 2026 | 7,646.00 | 7,669.00 | 7,631.66 | 7,645.50 | 7,645.50 | -0.38% | 4,102 |
| Sep 7, 2026 | 7,693.00 | 7,705.00 | 7,675.00 | 7,675.00 | 7,675.00 | -0.35% | 1,822 |
| Sep 4, 2026 | 7,696.00 | 7,702.74 | 7,660.00 | 7,702.00 | 7,702.00 | 0.06% | 460 |
| Sep 3, 2026 | 7,656.00 | 7,697.00 | 7,647.00 | 7,697.00 | 7,697.00 | 0.96% | 2,232 |
| Sep 2, 2026 | 7,626.00 | 7,644.00 | 7,588.00 | 7,624.00 | 7,624.00 | -0.29% | 1,920 |
| Sep 1, 2026 | 7,710.00 | 7,733.00 | 7,641.00 | 7,646.00 | 7,646.00 | -1.25% | 2,993 |
| Aug 28, 2026 | 7,704.00 | 7,747.00 | 7,704.00 | 7,742.50 | 7,742.50 | 0.93% | 1,593 |
| Aug 27, 2026 | 7,646.00 | 7,681.01 | 7,642.00 | 7,671.50 | 7,671.50 | 0.45% | 2,407 |
| Aug 26, 2026 | 7,620.00 | 7,653.20 | 7,598.00 | 7,637.00 | 7,637.00 | 0.41% | 119 |
| Aug 25, 2026 | 7,602.00 | 7,616.00 | 7,577.00 | 7,606.00 | 7,606.00 | 0.60% | 1,547 |
| Aug 24, 2026 | 7,573.00 | 7,573.00 | 7,544.80 | 7,561.00 | 7,561.00 | -0.17% | 735 |
| Aug 21, 2026 | 7,525.00 | 7,551.00 | 7,551.00 | 7,574.00 | 7,574.00 | 0.76% | 313 |
| Aug 20, 2026 | 7,542.00 | 7,520.00 | 7,518.00 | 7,517.00 | 7,517.00 | -0.44% | 383 |
| Aug 19, 2026 | 7,515.00 | 7,534.00 | 7,499.00 | 7,550.50 | 7,550.50 | 0.65% | 1,071 |
| Aug 18, 2026 | 7,542.00 | 7,523.00 | 7,502.00 | 7,502.00 | 7,502.00 | -1.07% | 648 |
| Aug 17, 2026 | 7,611.00 | 7,610.00 | 7,583.00 | 7,583.00 | 7,583.00 | -0.39% | 296 |
| Aug 14, 2026 | 7,621.00 | 7,643.00 | 7,610.00 | 7,613.00 | 7,613.00 | -0.37% | 2,528 |
| Aug 13, 2026 | 7,605.00 | 7,678.58 | 7,605.00 | 7,641.00 | 7,641.00 | 0.07% | 480 |
| Aug 12, 2026 | 7,641.00 | 7,675.00 | 7,628.00 | 7,636.00 | 7,636.00 | -0.16% | 826 |
| Aug 11, 2026 | 7,654.00 | 7,660.00 | 7,623.00 | 7,648.00 | 7,648.00 | 0.05% | 1,002 |
| Aug 10, 2026 | 7,640.00 | 7,644.00 | 7,609.00 | 7,644.00 | 7,644.00 | 0.53% | 1,152 |
| Aug 7, 2026 | 7,584.00 | 7,639.62 | 7,584.00 | 7,604.00 | 7,604.00 | 0.32% | 4,342 |
| Aug 6, 2026 | 7,551.00 | 7,580.00 | 7,542.00 | 7,580.00 | 7,580.00 | 0.12% | 3,143 |
| Aug 5, 2026 | 7,572.00 | 7,595.00 | 7,556.00 | 7,571.00 | 7,571.00 | 0.30% | 467 |
| Aug 4, 2026 | 7,470.00 | 7,548.00 | 7,458.00 | 7,548.50 | 7,548.50 | 1.16% | 2,891 |
| Aug 3, 2026 | 7,457.00 | 7,462.00 | 7,396.00 | 7,462.00 | 7,462.00 | 1.79% | 7,884 |
| Jul 31, 2026 | 7,419.00 | 7,419.00 | 7,319.00 | 7,331.00 | 7,331.00 | 0.49% | 4,165 |
| Jul 30, 2026 | 7,276.00 | 7,320.01 | 7,232.00 | 7,295.50 | 7,295.50 | 0.98% | 740 |
| Jul 29, 2026 | 7,254.00 | 7,277.00 | 7,209.24 | 7,224.50 | 7,224.50 | -0.94% | 446 |
| Jul 28, 2026 | 7,231.00 | 7,293.00 | 7,212.00 | 7,293.00 | 7,293.00 | 0.69% | 8,005 |
| Jul 27, 2026 | 7,266.00 | 7,317.00 | 7,241.00 | 7,243.00 | 7,243.00 | 0.12% | 511 |
| Jul 24, 2026 | 7,192.00 | 7,230.00 | 7,192.00 | 7,234.00 | 7,234.00 | 0.60% | 430 |
| Jul 23, 2026 | 7,245.00 | 7,259.00 | 7,188.00 | 7,191.00 | 7,191.00 | -0.66% | 347 |
| Jul 22, 2026 | 7,239.00 | 7,263.00 | 7,227.00 | 7,239.00 | 7,239.00 | -0.26% | 188 |
| Jul 21, 2026 | 7,220.00 | 7,258.00 | 7,222.00 | 7,258.00 | 7,258.00 | 0.60% | 228 |
| Jul 20, 2026 | 7,174.00 | 7,215.00 | 7,154.00 | 7,215.00 | 7,215.00 | 0.56% | 811 |
| Jul 17, 2026 | 7,160.00 | 7,177.00 | 7,139.34 | 7,174.50 | 7,174.50 | -0.70% | 1,866 |
| Jul 16, 2026 | 7,183.00 | 7,230.00 | 7,169.00 | 7,225.00 | 7,225.00 | -0.06% | 6,037 |
| Jul 15, 2026 | 7,271.00 | 7,314.00 | 7,229.00 | 7,229.00 | 7,229.00 | -0.55% | 920 |