iShares MSCI USA Islamic UCITS ETF (LON:ISDU)
London · Delayed Price · Currency is GBP · Price in USD 77.46
+0.54 (0.70%)
Aug 8, 2025, 4:42 PM BST
AMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 77.07 | 77.65 | 77.07 | 77.46 | 77.46 | 0.69% | 4,572 |
| Aug 7, 2025 | 77.20 | 77.73 | 76.93 | 76.93 | 76.93 | -0.19% | 9,485 |
| Aug 6, 2025 | 77.20 | 77.33 | 76.71 | 77.08 | 77.08 | 0.05% | 2,387 |
| Aug 5, 2025 | 77.67 | 77.97 | 76.85 | 77.04 | 77.04 | -0.21% | 2,375 |
| Aug 4, 2025 | 76.31 | 77.33 | 76.31 | 77.20 | 77.20 | 1.19% | 3,735 |
| Aug 1, 2025 | 77.55 | 77.65 | 76.10 | 76.29 | 76.29 | -2.27% | 11,087 |
| Jul 31, 2025 | 78.84 | 79.20 | 77.93 | 78.06 | 78.06 | -0.26% | 17,774 |
| Jul 30, 2025 | 78.67 | 79.14 | 78.25 | 78.26 | 78.26 | -0.31% | 1,851 |
| Jul 29, 2025 | 78.63 | 78.88 | 78.49 | 78.50 | 78.50 | -0.09% | 5,549 |
| Jul 28, 2025 | 78.76 | 79.07 | 78.44 | 78.57 | 78.57 | 0.49% | 6,531 |
| Jul 25, 2025 | 78.06 | 78.33 | 77.93 | 78.19 | 78.19 | 0.40% | 1,686 |
| Jul 24, 2025 | 77.85 | 78.23 | 77.66 | 77.88 | 77.88 | -0.10% | 2,507 |
| Jul 23, 2025 | 78.03 | 78.13 | 77.92 | 77.96 | 77.96 | 0.52% | 888 |
| Jul 22, 2025 | 77.39 | 77.69 | 77.32 | 77.56 | 77.56 | -0.23% | 3,349 |
| Jul 21, 2025 | 77.61 | 77.80 | 77.49 | 77.74 | 77.74 | 0.25% | 960 |
| Jul 18, 2025 | 77.60 | 77.97 | 77.52 | 77.55 | 77.55 | 0.31% | 2,545 |
| Jul 17, 2025 | 77.00 | 77.37 | 76.88 | 77.31 | 77.31 | 0.97% | 18,997 |
| Jul 16, 2025 | 76.38 | 76.89 | 76.34 | 76.57 | 76.57 | -0.48% | 3,460 |
| Jul 15, 2025 | 77.17 | 77.55 | 76.94 | 76.94 | 76.94 | -0.13% | 1,464 |
| Jul 14, 2025 | 76.91 | 77.25 | 76.88 | 77.04 | 77.04 | -0.13% | 5,127 |
| Jul 11, 2025 | 77.37 | 77.45 | 76.99 | 77.14 | 77.14 | -0.46% | 462 |
| Jul 10, 2025 | 77.11 | 77.50 | 77.03 | 77.50 | 77.50 | 0.73% | 25,106 |
| Jul 9, 2025 | 77.12 | 77.45 | 76.84 | 76.94 | 76.94 | -0.21% | 5,079 |
| Jul 8, 2025 | 76.83 | 77.22 | 76.67 | 77.10 | 77.10 | 0.48% | 1,184 |
| Jul 7, 2025 | 76.93 | 77.17 | 76.71 | 76.73 | 76.73 | -0.49% | 1,841 |
| Jul 4, 2025 | 77.24 | 77.37 | 76.95 | 77.11 | 77.11 | -0.68% | 530 |
| Jul 3, 2025 | 77.10 | 77.69 | 77.03 | 77.64 | 77.64 | 1.07% | 24,707 |
| Jul 2, 2025 | 76.71 | 76.88 | 76.41 | 76.82 | 76.82 | 0.47% | 1,919 |
| Jul 1, 2025 | 76.41 | 76.48 | 76.17 | 76.46 | 76.46 | -0.29% | 10,938 |
| Jun 30, 2025 | 81.51 | 81.51 | 76.52 | 76.68 | 76.68 | -0.12% | 1,942 |
| Jun 27, 2025 | 76.83 | 76.92 | 76.55 | 76.77 | 76.77 | 0.46% | 893 |
| Jun 26, 2025 | 76.22 | 76.58 | 76.22 | 76.42 | 76.42 | 0.51% | 15,966 |
| Jun 25, 2025 | 76.43 | 76.57 | 76.02 | 76.03 | 76.03 | -0.35% | 2,081 |
| Jun 24, 2025 | 76.55 | 76.62 | 76.07 | 76.30 | 76.30 | 0.97% | 2,321 |
| Jun 23, 2025 | 74.90 | 75.71 | 74.84 | 75.57 | 75.57 | 0.87% | 6,441 |
| Jun 20, 2025 | 74.92 | 75.45 | 74.76 | 74.92 | 74.92 | 0.70% | 4,394 |
| Jun 19, 2025 | 74.76 | 75.25 | 74.26 | 74.40 | 74.40 | -1.23% | 8,272 |
| Jun 18, 2025 | 75.21 | 75.39 | 75.00 | 75.33 | 75.33 | -0.12% | 171 |
| Jun 17, 2025 | 75.28 | 75.61 | 75.26 | 75.42 | 75.42 | -0.36% | 1,062 |
| Jun 16, 2025 | 75.20 | 75.97 | 75.11 | 75.69 | 75.69 | 0.79% | 792 |
| Jun 13, 2025 | 74.68 | 75.10 | 74.60 | 75.10 | 75.10 | -0.41% | 1,156 |
| Jun 12, 2025 | 74.98 | 75.41 | 74.63 | 75.41 | 75.41 | 0.03% | 512 |
| Jun 11, 2025 | 75.00 | 75.60 | 74.68 | 75.39 | 75.39 | 0.78% | 5,640 |
| Jun 10, 2025 | 74.58 | 74.96 | 74.45 | 74.81 | 74.81 | 0.77% | 1,394 |
| Jun 9, 2025 | 74.07 | 74.34 | 73.71 | 74.24 | 74.24 | 0.07% | 8,417 |
| Jun 6, 2025 | 73.81 | 74.32 | 73.65 | 74.19 | 74.19 | -0.08% | 613 |
| Jun 5, 2025 | 73.98 | 74.28 | 73.60 | 74.25 | 74.25 | -0.03% | 4,237 |
| Jun 4, 2025 | 74.29 | 74.55 | 74.09 | 74.27 | 74.27 | -0.05% | 7,845 |
| Jun 3, 2025 | 73.51 | 74.32 | 73.35 | 74.31 | 74.31 | 1.43% | 5,746 |
| Jun 2, 2025 | 73.19 | 73.60 | 72.99 | 73.26 | 73.26 | -0.70% | 26,543 |