Canada markets open in 9 minutes

iShares MSCI North America UCITS ETF (IDNA.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
96.79+0.50 (+0.52%)
As of 10:29AM BST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202496.6996.7996.6796.7996.7917
May 09, 202495.7796.2995.7796.2996.292
May 08, 202496.0596.0595.8895.8895.88297
May 07, 202495.9196.2095.7996.0896.08416
May 03, 202494.0494.8993.9194.6994.69277
May 02, 202493.4293.5892.6793.1593.154,233
May 01, 202492.7392.8992.7392.8992.892,399
Apr 30, 202494.5094.5293.9993.9993.994,900
Apr 29, 202494.5094.5894.4394.4594.4526,244
Apr 26, 202494.0294.4393.8894.2594.2511,782
Apr 25, 202493.0793.3492.5092.6492.648,712
Apr 24, 202493.9693.9693.6593.6593.656,077
Apr 23, 202492.7093.6692.7093.6493.644,550
Apr 22, 202492.1692.3992.0792.0792.0723,348
Apr 19, 202492.1192.2492.1192.2492.24104
Apr 18, 202493.1693.2692.6793.2693.2610,363
Apr 17, 202493.5193.8192.7592.7592.7513,759
Apr 16, 202493.4093.5493.4093.4393.4317,845
Apr 15, 202495.1595.5794.8694.8994.89539
Apr 12, 202495.9995.9995.1695.2595.25162
Apr 11, 202495.1695.6895.1695.2695.2620,761
Apr 10, 202495.4395.4395.4395.4395.43-
Apr 09, 202496.2996.2995.7495.7495.746
Apr 08, 202496.2696.3896.2696.3896.38152
Apr 05, 202495.5096.0695.4096.0696.06287
Apr 04, 202497.0197.0296.7097.0297.02755
Apr 03, 202495.9796.0795.9796.5996.5962
Apr 02, 202496.7596.7595.7496.0296.02294
Mar 28, 202496.9597.1596.9597.0397.0310,601
Mar 27, 202496.6796.6996.3396.5496.541,431
Mar 26, 202496.8096.8096.6696.6896.6818,221
Mar 25, 202496.6596.6596.3796.5796.5714,892
Mar 22, 202497.0497.0496.6896.6996.693,241
Mar 21, 202496.9397.0896.9397.2997.2918,787
Mar 20, 202495.5395.6895.4595.6595.65416
Mar 19, 202494.8494.9894.7395.3295.321,747
Mar 18, 202494.7495.5394.7495.3895.38264
Mar 15, 202495.3395.4994.7694.4894.48928
Mar 14, 202495.8495.8495.1795.2795.275,913
Mar 13, 202495.9395.9795.8695.8295.823,645
Mar 12, 202495.2295.5495.1595.5495.54601
Mar 11, 202494.8894.9494.4194.8194.815,275
Mar 08, 202495.7095.9895.7095.5395.532,113
Mar 07, 202494.8595.4794.8595.4095.40194
Mar 06, 202494.3194.7794.3194.7794.772,310
Mar 05, 202494.7694.7694.2294.2294.22186
Mar 04, 202495.0595.0595.0195.0295.02134
Mar 01, 202494.5294.8694.3994.7294.726,836
Feb 29, 202493.7894.1293.5794.0294.027,482
Feb 28, 202493.5993.7793.5994.0094.001,409
Feb 27, 202493.8593.8593.8593.8593.8595
Feb 26, 202494.1394.2394.1094.1194.112,015
Feb 23, 202494.2394.2394.2394.2394.23280
Feb 22, 202493.1993.8293.1993.8293.826,904
Feb 21, 202492.0092.0191.9192.0192.01228
Feb 20, 202492.3592.5192.1292.1292.1216,819
Feb 19, 202492.8592.8592.8192.8192.8120
Feb 16, 202493.2993.2992.8393.1993.192,565
Feb 15, 202492.7192.7692.7192.6892.68459
Feb 14, 202492.1292.1591.9292.0892.081,562
Feb 13, 202493.0193.0191.6791.9491.941,377
Feb 12, 202493.0593.4393.0093.4393.433,569
Feb 09, 202492.5792.9392.5792.7392.73311
Feb 08, 202492.3892.4692.3292.3892.38340
Feb 07, 202491.5991.9491.5992.2092.204,114
Feb 06, 202491.5391.5491.3091.5491.5418,131
Feb 05, 202491.7091.7091.1991.1991.19183
Feb 02, 202491.3191.5490.9491.5491.5414,292
Feb 01, 202490.3190.3189.9690.0090.004,927
Jan 31, 202490.8190.9190.4590.4990.497,501
Jan 30, 202491.1791.1991.1191.2591.2515,884
Jan 29, 202490.5790.6590.5790.6590.651,484
Jan 26, 202490.6690.8090.5790.7590.75479
Jan 25, 202490.2590.5590.2590.5790.574,176
Jan 24, 202490.4990.5990.4990.6590.651,411
Jan 23, 202489.9489.9489.7589.7589.752,261
Jan 22, 202489.8089.8089.8089.9689.9655
Jan 19, 202488.8888.8888.8588.8588.854
Jan 18, 202487.8388.1487.8388.1488.1418,246
Jan 17, 202487.8087.9387.6187.8187.8125,172
Jan 16, 202488.1088.4988.0988.4988.491,657
Jan 15, 202488.4788.5488.4788.5288.52256
Jan 12, 202488.3588.6588.3588.6488.644,970
Jan 11, 202488.9188.9187.9187.9187.915,033
Jan 10, 202488.0988.2788.0988.2988.2948
Jan 09, 202488.1088.1087.7088.0788.0714,163
Jan 08, 202486.9587.5586.9087.5587.55605
Jan 05, 202486.7887.5086.5887.3087.3059,647
Jan 04, 202487.3387.4887.1387.4887.482,055
Jan 03, 202487.8187.9387.3487.3687.3643,682
Jan 02, 202488.6288.6287.8087.9587.95804
Dec 29, 202388.8988.9488.7888.7888.78112
Dec 28, 202388.9389.0788.8088.8088.802,495
Dec 27, 202388.7388.7488.6988.6988.6926
Dec 22, 202387.7587.9687.7588.0488.0423,133
Dec 21, 202387.6387.9687.5887.7587.7535,257
Dec 20, 202388.3188.5088.2888.4688.46493
Dec 19, 202388.0088.2687.9288.2688.26241
Dec 18, 202387.4987.8187.4987.8187.8175
Dec 15, 202387.7187.8587.3987.6187.6123,313
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...