iShares MSCI USA Islamic UCITS ETF (LON:ISDU)
London · Delayed Price · Currency is GBP · Price in USD 85.07
+0.92 (1.09%)
Oct 24, 2025, 4:17 PM BST
LON:ISDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 85.03 | 85.40 | 84.82 | 85.08 | 85.08 | 1.11% | 20,202 |
| Oct 23, 2025 | 83.75 | 84.15 | 83.47 | 84.15 | 84.15 | 0.47% | 1,017 |
| Oct 22, 2025 | 84.38 | 84.43 | 83.76 | 83.76 | 83.76 | -0.38% | 2,719 |
| Oct 21, 2025 | 83.83 | 84.12 | 83.70 | 84.08 | 84.08 | 0.25% | 1,620 |
| Oct 20, 2025 | 83.41 | 83.97 | 83.31 | 83.87 | 83.87 | 1.66% | 15,119 |
| Oct 17, 2025 | 81.83 | 82.89 | 81.50 | 82.50 | 82.50 | -0.81% | 2,135 |
| Oct 16, 2025 | 83.21 | 83.47 | 83.15 | 83.17 | 83.17 | 0.11% | 1,526 |
| Oct 15, 2025 | 82.83 | 83.45 | 82.72 | 83.08 | 83.08 | 1.29% | 35,576 |
| Oct 14, 2025 | 81.81 | 82.02 | 81.26 | 82.02 | 82.02 | -0.28% | 3,201 |
| Oct 13, 2025 | 82.30 | 82.57 | 81.83 | 82.25 | 82.25 | 0.30% | 5,423 |
| Oct 10, 2025 | 83.65 | 83.81 | 82.00 | 82.00 | 82.00 | -1.63% | 713 |
| Oct 9, 2025 | 84.16 | 84.18 | 83.36 | 83.36 | 83.36 | -0.57% | 2,556 |
| Oct 8, 2025 | 83.31 | 83.84 | 83.01 | 83.84 | 83.84 | 0.40% | 6,921 |
| Oct 7, 2025 | 84.24 | 84.50 | 83.50 | 83.51 | 83.51 | -0.76% | 19,587 |
| Oct 6, 2025 | 83.23 | 84.15 | 83.01 | 84.15 | 84.15 | 1.32% | 12,478 |
| Oct 3, 2025 | 83.15 | 83.21 | 82.92 | 83.05 | 83.05 | 0.52% | 577 |
| Oct 2, 2025 | 83.08 | 83.46 | 82.62 | 82.62 | 82.62 | 0.22% | 6,604 |
| Oct 1, 2025 | 81.62 | 82.47 | 81.58 | 82.44 | 82.44 | 0.72% | 3,417 |
| Sep 30, 2025 | 81.98 | 82.06 | 81.76 | 81.85 | 81.85 | -0.24% | 1,313 |
| Sep 29, 2025 | 82.19 | 82.37 | 82.05 | 82.05 | 82.05 | 0.81% | 1,661 |
| Sep 26, 2025 | 80.99 | 81.46 | 80.85 | 81.39 | 81.39 | 0.81% | 4,389 |
| Sep 25, 2025 | 81.65 | 81.78 | 80.74 | 80.74 | 80.74 | -1.28% | 728 |
| Sep 24, 2025 | 81.39 | 81.81 | 81.37 | 81.79 | 81.79 | - | 5,630 |
| Sep 23, 2025 | 81.57 | 81.97 | 81.55 | 81.79 | 81.79 | 0.23% | 3,416 |
| Sep 22, 2025 | 81.27 | 81.62 | 81.11 | 81.60 | 81.60 | 0.80% | 11,605 |
| Sep 19, 2025 | 80.89 | 81.19 | 80.89 | 80.95 | 80.95 | -0.30% | 1,724 |
| Sep 18, 2025 | 80.96 | 81.41 | 80.92 | 81.19 | 81.19 | 0.98% | 2,494 |
| Sep 17, 2025 | 80.30 | 80.48 | 80.28 | 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 | 79.68 | 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 |