Invesco Dow Jones Islamic Global Developed Markets UCITS ETF (SWX:IGDA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 31.75
+0.21 (0.67%)
Last updated: Aug 11, 2025
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | - | 0.67% | 4 |
| Aug 8, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | - | -0.47% | 3,982 |
| Aug 7, 2025 | 32.00 | 32.00 | 31.59 | 31.69 | - | 1.44% | 12,010 |
| Aug 6, 2025 | 31.40 | 31.40 | 31.24 | 31.24 | - | -0.21% | 17,838 |
| Aug 5, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | - | -0.70% | - |
| Aug 4, 2025 | 31.16 | 31.52 | 31.00 | 31.52 | - | -0.27% | 47 |
| Jul 31, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | - | 0.19% | - |
| Jul 30, 2025 | 31.67 | 31.68 | 31.55 | 31.55 | - | -1.11% | 5,662 |
| Jul 29, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | - | 0.49% | 15 |
| Jul 28, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | - | 0.22% | - |
| Jul 25, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | - | 0.08% | - |
| Jul 24, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | - | 0.94% | - |
| Jul 23, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | - | 0.71% | - |
| Jul 22, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | - | -0.35% | 1,282 |
| Jul 21, 2025 | 31.26 | 31.26 | 31.25 | 31.25 | - | 0.18% | 5 |
| Jul 18, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | - | 0.48% | 130 |
| Jul 17, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | - | 0.84% | - |
| Jul 16, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | - | -1.11% | 1,429 |
| Jul 15, 2025 | 31.14 | 31.15 | 31.13 | 31.13 | - | 0.78% | 13 |
| Jul 14, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | - | -0.53% | 2,021 |
| Jul 11, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | - | - | 5 |
| Jul 10, 2025 | 30.98 | 31.05 | 30.98 | 31.05 | - | 0.40% | 89,831 |
| Jul 9, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | - | 0.03% | 5,600 |
| Jul 8, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | - | 0.06% | 4,947 |
| Jul 7, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | - | -0.02% | - |
| Jul 4, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | - | - | 19,400 |
| Jul 3, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | - | 0.64% | 12,503 |
| Jul 2, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | - | 0.24% | - |
| Jul 1, 2025 | 30.66 | 30.66 | 30.60 | 30.63 | - | - | 1,667 |
| Jun 30, 2025 | 30.64 | 30.74 | 30.63 | 30.63 | - | 0.23% | 1,241 |
| Jun 27, 2025 | 30.62 | 30.62 | 30.56 | 30.56 | - | 0.69% | 2,064 |
| Jun 26, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | - | 0.45% | 2,020 |
| Jun 25, 2025 | 30.21 | 30.22 | 30.21 | 30.22 | - | 0.38% | 5,857 |
| Jun 24, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | - | 1.81% | 458 |
| Jun 23, 2025 | 29.48 | 29.57 | 29.48 | 29.57 | - | -0.30% | 109 |
| Jun 20, 2025 | 29.68 | 29.68 | 29.65 | 29.66 | - | 0.22% | 9,515 |
| Jun 19, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | - | -0.95% | 20 |
| Jun 18, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | - | -0.43% | 666 |
| Jun 17, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | - | -0.30% | - |
| Jun 16, 2025 | 29.95 | 30.10 | 29.95 | 30.10 | - | 0.70% | 42 |
| Jun 13, 2025 | 29.79 | 29.89 | 29.79 | 29.89 | - | -1.08% | 1,340 |
| Jun 12, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | - | -0.17% | - |
| Jun 11, 2025 | 30.15 | 30.26 | 30.15 | 30.26 | - | 0.80% | 2,013 |
| Jun 10, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | - | 1.11% | 3 |
| Jun 6, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | - | -0.08% | 20 |
| Jun 5, 2025 | 29.77 | 29.82 | 29.72 | 29.72 | - | 0.10% | 1,417 |
| Jun 4, 2025 | 29.61 | 29.72 | 29.61 | 29.69 | - | 0.47% | 501 |
| Jun 3, 2025 | 29.38 | 29.55 | 29.38 | 29.55 | - | 1.32% | 25 |
| Jun 2, 2025 | 29.08 | 29.20 | 29.08 | 29.16 | - | -0.05% | 2,559 |
| May 30, 2025 | 29.25 | 29.26 | 29.18 | 29.18 | - | -0.56% | 482 |