iShares MSCI USA Islamic UCITS ETF (LON:ISDU)
London · Delayed Price · Currency is GBP · Price in USD 86.21
+0.42 (0.49%)
Apr 10, 2026, 4:29 PM GMT
LON:ISDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 86.12 | 86.52 | 86.12 | 86.47 | - | 0.79% | 799 |
| Apr 9, 2026 | 86.01 | 86.15 | 85.11 | 85.79 | 85.79 | -0.01% | 2,765 |
| Apr 8, 2026 | 86.07 | 86.38 | 85.55 | 85.80 | 85.80 | 2.58% | 22,073 |
| Apr 7, 2026 | 84.24 | 84.48 | 83.46 | 83.64 | 83.64 | -0.75% | 8,514 |
| Apr 2, 2026 | 83.67 | 84.78 | 82.85 | 84.28 | 84.28 | -0.49% | 9,602 |
| Apr 1, 2026 | 84.43 | 84.81 | 83.98 | 84.69 | 84.69 | 2.16% | 3,601 |
| Mar 31, 2026 | 82.58 | 83.23 | 82.36 | 82.90 | 82.90 | -0.12% | 11,319 |
| Mar 30, 2026 | 83.66 | 83.66 | 82.69 | 83.00 | 83.00 | -0.17% | 4,663 |
| Mar 27, 2026 | 83.94 | 83.94 | 82.77 | 83.14 | 83.14 | -1.26% | 1,020 |
| Mar 26, 2026 | 84.86 | 84.93 | 84.20 | 84.20 | 84.20 | -1.13% | 4,671 |
| Mar 25, 2026 | 85.46 | 85.72 | 85.02 | 85.17 | 85.17 | 0.21% | 6,117 |
| Mar 24, 2026 | 84.94 | 85.07 | 84.15 | 84.99 | 84.99 | 0.43% | 3,751 |
| Mar 23, 2026 | 83.24 | 86.79 | 82.95 | 84.63 | 84.63 | 0.12% | 7,772 |
| Mar 20, 2026 | 85.52 | 85.61 | 84.38 | 84.53 | 84.53 | -0.68% | 2,178 |
| Mar 19, 2026 | 85.29 | 85.29 | 84.48 | 85.11 | 85.11 | -1.14% | 3,687 |
| Mar 18, 2026 | 86.89 | 87.05 | 85.96 | 86.09 | 86.09 | -0.40% | 2,488 |
| Mar 17, 2026 | 85.88 | 86.66 | 85.82 | 86.44 | 86.44 | 0.59% | 1,646 |
| Mar 16, 2026 | 86.09 | 86.31 | 85.44 | 85.93 | 85.93 | 0.93% | 3,699 |
| Mar 13, 2026 | 85.04 | 86.02 | 84.83 | 85.14 | 85.14 | -0.72% | 54,256 |
| Mar 12, 2026 | 86.26 | 86.34 | 85.60 | 85.76 | 85.76 | -0.46% | 3,013 |
| Mar 11, 2026 | 86.16 | 86.55 | 85.80 | 86.16 | 86.16 | -0.58% | 7,366 |
| Mar 10, 2026 | 86.41 | 86.77 | 85.98 | 86.66 | 86.66 | 1.49% | 7,882 |
| Mar 9, 2026 | 84.56 | 85.39 | 84.32 | 85.39 | 85.39 | -0.72% | 6,546 |
| Mar 6, 2026 | 87.20 | 87.27 | 85.60 | 86.00 | 86.00 | -0.86% | 3,538 |
| Mar 5, 2026 | 87.15 | 87.60 | 86.73 | 86.75 | 86.75 | -0.54% | 16,808 |
| Mar 4, 2026 | 85.88 | 87.52 | 85.88 | 87.23 | 87.23 | 0.82% | 12,566 |
| Mar 3, 2026 | 87.24 | 87.39 | 85.82 | 86.52 | 86.52 | -1.14% | 6,196 |
| Mar 2, 2026 | 87.00 | 87.93 | 86.95 | 87.51 | 87.51 | 0.05% | 29,456 |
| Feb 27, 2026 | 87.66 | 87.92 | 87.04 | 87.47 | 87.47 | -0.38% | 9,369 |
| Feb 26, 2026 | 88.07 | 88.37 | 87.23 | 87.80 | 87.80 | -0.19% | 2,132 |
| Feb 25, 2026 | 87.68 | 88.26 | 87.46 | 87.96 | 87.96 | 0.66% | 19,639 |
| Feb 24, 2026 | 86.85 | 87.54 | 86.60 | 87.38 | 87.38 | 1.08% | 3,230 |
| Feb 23, 2026 | 87.23 | 87.24 | 86.39 | 86.45 | 86.45 | -0.78% | 3,839 |
| Feb 20, 2026 | 87.57 | 87.57 | 86.76 | 87.13 | 87.13 | -0.07% | 2,379 |
| Feb 19, 2026 | 87.45 | 87.70 | 86.44 | 87.19 | 87.19 | -0.40% | 3,131 |
| Feb 18, 2026 | 86.58 | 87.54 | 86.53 | 87.54 | 87.54 | 1.17% | 1,260 |
| Feb 17, 2026 | 86.90 | 87.33 | 85.81 | 86.53 | 86.53 | -0.87% | 3,816 |
| Feb 16, 2026 | 87.42 | 87.76 | 87.16 | 87.29 | 87.29 | -0.19% | 7,999 |
| Feb 13, 2026 | 86.71 | 87.72 | 86.25 | 87.46 | 87.46 | 0.75% | 4,804 |
| Feb 12, 2026 | 88.42 | 88.49 | 86.81 | 86.81 | 86.81 | -0.95% | 3,137 |
| Feb 11, 2026 | 87.72 | 88.39 | 87.19 | 87.65 | 87.65 | -0.05% | 1,978 |
| Feb 10, 2026 | 87.48 | 87.84 | 87.26 | 87.69 | 87.69 | 0.51% | 2,627 |
| Feb 9, 2026 | 86.43 | 87.26 | 86.20 | 87.25 | 87.25 | 1.17% | 3,348 |
| Feb 6, 2026 | 84.63 | 86.24 | 84.42 | 86.24 | 86.24 | 1.87% | 5,919 |
| Feb 5, 2026 | 85.59 | 85.77 | 84.12 | 84.66 | 84.66 | -1.40% | 19,485 |
| Feb 4, 2026 | 86.78 | 86.78 | 85.63 | 85.87 | 85.87 | -1.20% | 947 |
| Feb 3, 2026 | 87.65 | 87.75 | 86.53 | 86.91 | 86.91 | -0.28% | 7,751 |
| Feb 2, 2026 | 85.76 | 87.24 | 85.59 | 87.15 | 87.15 | -0.05% | 11,963 |
| Jan 30, 2026 | 86.88 | 87.51 | 86.36 | 87.19 | 87.19 | 0.50% | 1,743 |
| Jan 29, 2026 | 88.70 | 88.94 | 86.26 | 86.76 | 86.76 | -2.37% | 2,384 |