iShares MSCI USA Islamic UCITS ETF (LON:ISDU)
London · Delayed Price · Currency is GBP · Price in USD 78.22
-0.20 (-0.26%)
Aug 29, 2025, 4:35 PM BST
LON:ISDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 78.74 | 78.94 | 78.19 | 78.22 | 78.22 | -0.26% | 876 |
| Aug 28, 2025 | 78.73 | 78.85 | 78.40 | 78.42 | 78.42 | -0.04% | 31,349 |
| Aug 27, 2025 | 78.33 | 78.46 | 78.20 | 78.45 | 78.45 | 0.59% | 16,937 |
| Aug 26, 2025 | 77.98 | 78.28 | 77.82 | 77.99 | 77.99 | -0.65% | 6,103 |
| Aug 22, 2025 | 77.09 | 78.64 | 77.04 | 78.50 | 78.50 | 1.60% | 2,892 |
| Aug 21, 2025 | 77.49 | 77.58 | 77.15 | 77.26 | 77.26 | -0.03% | 1,007 |
| Aug 20, 2025 | 77.46 | 77.67 | 76.99 | 77.28 | 77.28 | -0.71% | 6,190 |
| Aug 19, 2025 | 77.87 | 78.19 | 77.74 | 77.83 | 77.83 | -0.09% | 6,419 |
| Aug 18, 2025 | 77.86 | 77.98 | 77.40 | 77.90 | 77.90 | -0.18% | 11,222 |
| Aug 15, 2025 | 78.33 | 78.38 | 77.91 | 78.04 | 78.04 | 0.08% | 3,924 |
| Aug 14, 2025 | 78.45 | 78.57 | 77.98 | 77.98 | 77.98 | -0.47% | 12,246 |
| Aug 13, 2025 | 78.21 | 78.62 | 78.16 | 78.35 | 78.35 | 0.58% | 1,377 |
| Aug 12, 2025 | 77.60 | 77.90 | 77.37 | 77.90 | 77.90 | 0.26% | 12,716 |
| Aug 11, 2025 | 77.63 | 78.00 | 77.60 | 77.70 | 77.70 | 0.31% | 8,585 |
| 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 |