iShares MSCI USA Islamic UCITS ETF (LON:ISDU)
London · Delayed Price · Currency is GBP · Price in USD 81.60
+0.65 (0.80%)
Sep 22, 2025, 4:35 PM BST
LON:ISDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 81.27 | 81.43 | 81.11 | 81.43 | 81.43 | 0.59% | 9,818 |
| Sep 19, 2025 | 80.89 | 81.23 | 80.89 | 80.95 | 80.95 | -0.28% | 1,724 |
| Sep 18, 2025 | 80.96 | 81.48 | 80.92 | 81.18 | 81.18 | 0.97% | 2,494 |
| Sep 17, 2025 | 80.30 | 80.68 | 80.22 | 80.40 | 80.40 | 0.27% | 1,901 |
| Sep 16, 2025 | 80.19 | 80.43 | 80.11 | 80.18 | 80.18 | -0.10% | 1,575 |
| Sep 15, 2025 | 79.85 | 80.36 | 79.80 | 80.26 | 80.26 | 0.77% | 8,147 |
| Sep 12, 2025 | 79.37 | 79.74 | 79.20 | 79.65 | 79.65 | 0.57% | 791 |
| Sep 11, 2025 | 78.31 | 79.20 | 78.25 | 79.20 | 79.20 | 1.19% | 61,377 |
| Sep 10, 2025 | 78.14 | 78.58 | 78.07 | 78.27 | 78.27 | 0.26% | 4,628 |
| Sep 9, 2025 | 78.26 | 78.45 | 78.07 | 78.07 | 78.07 | -0.06% | 693 |
| Sep 8, 2025 | 78.12 | 78.25 | 77.85 | 78.12 | 78.12 | 0.45% | 5,322 |
| Sep 5, 2025 | 78.20 | 78.37 | 77.77 | 77.77 | 77.77 | - | 845 |
| Sep 4, 2025 | 77.56 | 77.81 | 77.19 | 77.77 | 77.77 | 0.19% | 5,257 |
| Sep 3, 2025 | 77.61 | 77.95 | 77.50 | 77.62 | 77.62 | 0.23% | 4,333 |
| Sep 2, 2025 | 78.32 | 78.38 | 77.36 | 77.44 | 77.44 | -1.26% | 10,317 |
| Sep 1, 2025 | 78.28 | 78.43 | 78.23 | 78.43 | 78.43 | 0.27% | 676 |
| Aug 29, 2025 | 78.74 | 78.94 | 78.19 | 78.22 | 78.22 | -0.26% | 883 |
| 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 |