Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

iShares MSCI USA Islamic UCITS ETF USD (Dist) (ISDU.L)

69.96
+2.68
+(3.98%)
As of 3:29:26 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 202569.7569.9668.7869.9669.962,090
Apr 30, 202567.9768.0066.5467.2867.284,166
Apr 29, 202567.6967.8867.2967.7167.7113,201
Apr 28, 202567.0967.9367.0967.1367.1337,687
Apr 25, 202567.0067.2966.4967.0267.02667
Apr 24, 202565.0366.3364.8066.2466.247,928
Apr 23, 202565.1366.2065.0265.4665.4612,545
Apr 22, 202563.3964.0363.1364.0364.0362,497
Apr 17, 202564.5464.7264.0064.3164.319,778
Apr 16, 202564.5865.2164.4165.1465.1424,397
Apr 15, 202565.4365.9765.2865.6365.6323,372
Apr 14, 202565.6166.1765.3065.3365.338,640
Apr 11, 202564.4864.6663.3563.7163.716,230
Apr 10, 202566.3066.4563.7863.8463.845,641
Apr 9, 202560.3761.4259.3460.9260.9213,765
Apr 8, 202562.5463.8362.1762.9262.9237,047
Apr 7, 202559.3162.5758.9460.4960.4974,557
Apr 4, 202565.8165.8562.5363.3463.3433,653
Apr 3, 202567.0271.2566.1066.4366.439,074
Apr 2, 202568.2568.7267.4468.7268.7212,972
Apr 1, 202568.0868.4767.7268.4468.4447,247
Mar 31, 202567.4467.7266.7567.3367.3311,483
Mar 28, 202569.0869.4868.1468.1468.1417,774
Mar 27, 202569.6569.9169.2169.7469.742,212
Mar 26, 202570.3370.4969.8369.8469.8410,413
Mar 25, 202570.1070.3569.9470.0870.0838,304
Mar 24, 202569.6270.0769.3069.9769.9724,528
Mar 21, 202568.4368.5767.8468.3368.3330,817
Mar 20, 202569.1269.1568.2168.5068.5078,856
Mar 19, 202568.0068.6667.9568.6068.602,109
Mar 18, 202568.6368.6467.7567.9767.971,480
Mar 17, 202567.7668.7567.7668.3968.3931,445
Mar 14, 202567.2368.1767.1868.0268.024,758
Mar 13, 202567.2767.8366.8467.0567.0539,525
Mar 12, 202567.5368.2767.0767.8167.8197,822
Mar 11, 202567.6167.8366.9267.1367.1316,085
Mar 10, 202569.1069.2067.9967.9967.999,858
Mar 7, 202569.3569.5068.5468.6268.623,985
Mar 6, 202570.0770.1369.4170.0070.0013,879
Mar 5, 202569.6669.9469.0769.1969.1912,824
Mar 4, 202569.9670.1268.4368.6068.6011,098
Mar 3, 202571.4471.8471.0071.2271.2216,472
Feb 28, 202570.4370.7769.9770.3670.3618,781
Feb 27, 202571.6571.9571.4371.3571.351,048
Feb 26, 202571.7372.0571.6672.0172.013,719
Feb 25, 202572.3672.5571.2771.2871.287,929
Feb 24, 202573.2873.5172.3072.7472.74802
Feb 21, 202574.4574.6773.9173.7873.78375
Feb 20, 202574.4374.8174.0074.3174.311,964
Feb 19, 202574.1174.3473.9774.1774.172,882
Feb 18, 202573.8674.1273.6073.8273.82872
Feb 17, 202573.6073.8273.5273.7273.7232,234
Feb 14, 202573.9574.2373.3973.5173.511,439
Feb 13, 202573.1275.4772.8373.4173.413,128
Feb 12, 202573.2673.5372.3772.7972.797,707
Feb 11, 202573.4673.6873.3673.4773.475,581
Feb 10, 202573.3173.8673.3173.7373.737,570
Feb 7, 202574.0476.6873.5373.5373.531,365
Feb 6, 202574.1974.3473.8973.9573.951,140
Feb 5, 202573.7674.0173.6773.9073.9011,608
Feb 4, 202573.4674.0473.2173.9773.9715,787
Feb 3, 202573.1873.8672.8573.6273.623,090
Jan 31, 202575.1075.5074.7575.0775.071,625
Jan 30, 202575.0775.1774.4174.5674.5612,487
Jan 29, 202576.0876.0875.4675.4675.4616,496
Jan 28, 202575.4975.8975.0975.5975.597,217
Jan 27, 202575.4175.7374.1175.2575.2527,369
Jan 24, 202577.0277.1276.8477.0577.051,398
Jan 23, 202576.8177.0776.5576.7376.734,065
Jan 22, 202576.3277.0576.1377.0577.055,153
Jan 21, 202576.0476.3375.5375.8975.8916,504
Jan 20, 202575.8776.3275.5376.0376.0312,864
Jan 17, 202575.0475.8874.9275.9075.906,431
Jan 16, 202575.2675.5974.7975.0975.09854
Jan 15, 202573.4074.8573.3774.6874.684,274
Jan 14, 202573.6073.7173.3373.3373.331,496
Jan 13, 202572.9372.9372.2172.5772.573,302
Jan 10, 202573.7773.7772.6872.6972.691,102
Jan 9, 202573.3973.8473.3973.5373.533,768
Jan 8, 202573.6873.8773.2873.5373.533,349
Jan 7, 202574.1774.5374.0274.0774.07471
Jan 6, 202574.0674.8674.0374.7574.752,488
Jan 3, 202572.9373.3372.8173.3973.392,096
Jan 2, 202573.6576.3172.8273.0473.0428,378
Dec 31, 202473.4773.9073.4673.8073.809,698
Dec 30, 202474.3174.6073.1773.5973.593,510
Dec 27, 202475.8075.8074.3974.5474.544,373
Dec 24, 202474.7274.7874.5474.7274.72424
Dec 23, 202474.7074.8074.0374.3074.301,054
Dec 20, 202473.9474.6073.1674.9774.9712,741
Dec 19, 202474.8475.4074.5874.7974.792,980
Dec 18, 202477.5277.6376.8977.5377.5328,518
Dec 17, 202477.4377.5977.3177.5077.5017,018
Dec 16, 202477.0177.4176.9477.4177.411,831
Dec 13, 202477.0777.3176.8076.9476.9415,765
Dec 12, 202477.3277.6677.1677.5177.5187,674
Dec 11, 202476.7877.3576.7377.3377.33566
Dec 10, 202476.9577.2676.8277.1777.172,436
Dec 9, 202477.3877.4777.0377.1377.132,060
Dec 6, 202476.9977.2876.8477.1577.15628
Dec 5, 202477.3677.3676.8476.9076.903,062
Dec 4, 202476.7076.9276.6576.8976.892,603
Dec 3, 202476.5176.8576.2676.2976.2915,374
Dec 2, 202475.9276.4375.9076.3676.3638,731
Nov 29, 202475.5975.9075.5675.8675.8614,927
Nov 28, 202475.4975.6675.4375.5875.585,934
Nov 27, 202476.1676.2075.6375.6775.672,065
Nov 26, 202475.7576.1075.6976.0376.0317,224
Nov 25, 202476.1876.5176.0576.1176.113,233
Nov 22, 202475.1375.5874.8575.4875.48677
Nov 21, 202474.5275.2474.4475.2975.298,450
Nov 20, 202474.7574.8673.9873.9673.969,236
Nov 19, 202474.6174.6973.7274.3174.3111,666
Nov 18, 202474.3074.6874.1774.6074.6014,106
Nov 15, 202474.4374.6474.0374.0774.0738,471
Nov 14, 2024 0.3247 Dividend
Nov 14, 202475.4175.5275.0075.1575.154,700
Nov 13, 202475.3575.7675.2275.7575.4318,038
Nov 12, 202476.1876.2175.6175.6875.3678,566
Nov 11, 202476.0376.3175.6576.1075.772,730
Nov 8, 202475.3075.5374.9975.4975.172,672
Nov 7, 202474.5975.0574.4275.0474.722,270
Nov 6, 202474.2074.5973.8274.1473.8242,625
Nov 5, 202471.8772.3271.8072.3372.02805
Nov 4, 202472.1372.1371.4371.7471.433,428
Nov 1, 202471.9472.3371.4872.0871.779,835
Oct 31, 202472.3772.6371.4671.6471.342,264
Oct 30, 202473.6373.9073.3173.6773.35741
Oct 29, 202473.5373.6673.1473.4673.153,038
Oct 28, 202474.2074.2173.6173.6873.363,084
Oct 25, 202473.2773.9773.1873.8573.531,908
Oct 24, 202472.9673.3372.9073.1672.85495
Oct 23, 202472.8972.9872.6072.6072.291,831
Oct 22, 202473.0873.0872.5372.8272.51319
Oct 21, 202473.0773.4172.4772.4672.152,276
Oct 18, 202472.9973.2572.8273.1172.79502
Oct 17, 202472.9173.4672.8873.0872.776,279
Oct 16, 202472.9173.0872.6372.8772.562,281
Oct 15, 202473.4773.7673.1173.1472.83832
Oct 14, 202473.0473.4572.7773.3273.00789
Oct 11, 202472.9273.1672.7073.0372.716,919
Oct 10, 202473.1273.1772.7773.0172.701,087
Oct 9, 202472.6773.1072.5673.0972.781,915
Oct 8, 202472.4572.6972.1872.6172.30766
Oct 7, 202473.1173.4072.8072.8872.574,215
Oct 4, 202472.5873.3372.5872.7972.48943
Oct 3, 202472.6872.9372.3672.5972.283,727
Oct 2, 202472.8573.0972.5272.9772.663,883
Oct 1, 202473.7473.9372.7572.9172.602,255
Sep 30, 202473.5673.8773.2973.3773.061,918
Sep 27, 202473.5074.1073.3573.8373.522,054
Sep 26, 202474.1874.1873.3573.3973.072,800
Sep 25, 202473.3079.3973.2673.4273.119,237
Sep 24, 202473.6773.9073.2673.5173.191,425
Sep 23, 202473.2473.5173.0473.4673.15461
Sep 20, 202473.3873.5072.8972.7672.45777
Sep 19, 202472.7373.4372.7373.4373.123,476
Sep 18, 202472.4772.5071.9972.0071.697,322
Sep 17, 202472.2272.7272.2272.6172.302,233
Sep 16, 202471.7672.1171.6471.7871.47431
Sep 13, 202471.2371.7871.2371.6271.318,114
Sep 12, 202471.0471.1670.6270.7570.451,219
Sep 11, 202470.1470.4169.1269.4169.11778
Sep 10, 202469.5770.2769.5770.1369.832,352
Sep 9, 202469.2469.8069.1669.6969.39875
Sep 6, 202470.2770.3369.1769.1968.892,390
Sep 5, 202470.1970.6069.9769.9969.691,591
Sep 4, 202470.0170.4769.9970.4770.175,302
Sep 3, 202471.7777.5470.8870.8870.5813,608
Sep 2, 202471.6971.8871.5271.8071.494,075
Aug 30, 202471.2771.5670.9971.1970.88301
Aug 29, 202470.7271.6070.7271.6071.291,166
Aug 28, 202471.2171.2670.8070.5770.275,998
Aug 27, 202471.2871.5870.9970.9970.683,162
Aug 23, 202471.1971.5371.1671.4071.09565
Aug 22, 202471.8172.0271.6671.3271.01599
Aug 21, 202471.5471.9171.5171.6971.397,625
Aug 20, 202471.7171.8971.4571.3971.093,592
Aug 19, 202470.8471.4070.7671.3070.995,537
Aug 16, 202471.2171.2670.6370.7670.464,309
Aug 15, 202469.9370.8369.8170.8370.531,255
Aug 14, 202469.6069.7669.4769.6569.359,571
Aug 13, 202468.8769.3068.7169.3069.00950
Aug 12, 202468.8969.0768.5068.5668.2736,970
Aug 9, 202468.6068.9568.3768.6468.349,534
Aug 8, 202467.3468.4866.8868.3768.0876,537
Aug 7, 202468.0568.9467.8768.6468.3516,327
Aug 6, 202467.9968.2567.4767.8567.564,444
Aug 5, 202467.3168.9966.1567.6367.3485,020
Aug 2, 202470.0670.3368.4468.5368.241,417
Aug 1, 202471.7672.0871.0571.0070.7059,214
Jul 31, 202471.3971.9371.3071.9071.59107,876
Jul 30, 202471.7371.8471.2171.1470.8311,860
Jul 29, 202471.9371.9771.4671.4671.1530,507
Jul 26, 202471.0071.3370.9371.2170.909,305
Jul 25, 202471.1171.1870.7471.1870.874,850
Jul 24, 202472.2072.5271.3871.3671.051,225
Jul 23, 202473.0273.3072.8973.1472.8328,343
Jul 22, 202472.4873.0172.4572.6772.3613,858
Jul 19, 202473.0073.1172.3872.3172.0025,735
Jul 18, 202473.5573.7473.3173.3172.9937,333
Jul 17, 202473.9373.9773.6473.6173.2919,690
Jul 16, 202473.9974.0973.7073.9773.653,112
Jul 15, 202474.0674.5273.8874.3274.0047,696
Jul 12, 202473.2773.9073.2373.9073.593,697
Jul 11, 202473.9674.2273.8273.6573.341,265
Jul 10, 202473.2073.3373.2073.4373.111,566
Jul 9, 202473.7273.7773.2673.3072.992,022
Jul 8, 202473.5573.6573.1873.5073.1842,692
Jul 5, 202473.2573.3573.0873.3273.009,821
Jul 4, 202473.1073.3373.0373.0972.783,459
Jul 3, 202472.6973.0872.5872.9172.6085,947
Jul 2, 202471.8172.3471.6072.3472.0318,581
Jul 1, 202471.9071.9171.5771.7471.4337,814
Jun 28, 202471.9872.3171.8872.0771.764,012
Jun 27, 202471.5771.8571.3471.7471.4317,943
Jun 26, 202471.4971.6171.2571.4871.179,278
Jun 25, 202471.6071.6971.3371.4271.112,126
Jun 24, 202471.4371.7671.3571.7371.4211,859
Jun 21, 202471.1171.2471.0071.2070.897,491
Jun 20, 202471.0171.1970.8371.1070.8012,011
Jun 19, 202470.8676.4270.7570.8470.5416,220
Jun 18, 202470.8970.9570.7470.7670.4615,576
Jun 17, 202470.2570.4069.9770.4070.106,174
Jun 14, 202470.4170.4570.1070.1669.868,188
Jun 13, 202470.6370.7970.2670.3370.035,880
Jun 12, 202469.9270.4969.8470.5070.20830
Jun 11, 202469.7969.8369.2269.4969.1911,550
Jun 10, 202469.6369.6968.9969.7469.4418,769
Jun 7, 202469.7769.8169.3669.7369.434,020
Jun 6, 202469.5369.6269.4569.4969.194,003
Jun 5, 202468.8969.2568.8069.2168.912,245
Jun 4, 202468.8568.9068.4568.5068.215,118
Jun 3, 202469.6869.7268.8568.8568.557,842
May 31, 202468.8369.1468.3368.2767.983,434
May 30, 202469.3069.5768.8969.0668.7617,298
May 29, 202470.2170.3069.9870.0469.7310,550
May 28, 202470.8271.0070.3970.6170.3026,166
May 24, 202470.5370.8870.4070.8570.553,661
May 23, 202471.5571.8170.9871.1470.843,398
May 22, 202471.4371.5471.3971.4871.171,280
May 21, 202471.2071.4271.0971.4271.118,185
May 20, 202471.0871.3471.0271.3471.035,805
May 17, 202470.8871.0070.7870.9170.615,906
May 16, 2024 0.3428 Dividend
May 16, 202471.1471.2070.9771.1470.841,782
May 15, 202470.5470.9770.5171.0770.435,984
May 14, 202470.1070.2869.9670.2869.644,900
May 13, 202470.2670.4670.0970.1869.5438,197
May 10, 202470.1570.3670.0070.0569.41405
May 9, 202469.5369.9269.4469.8969.25773
May 8, 202469.7269.8169.2569.7669.131,608
May 7, 202469.9469.9969.8069.9569.312,049
May 3, 202468.3669.2168.2468.9268.2922,815
May 2, 202468.3468.5167.9568.0467.4213,457
May 1, 202468.0068.2467.7568.0567.435,721

Related Tickers