Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
78.98
-0.02(-0.03%)
GOLD FUTURES
2,313.60
+2.60(+0.11%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,331.95
+1,853.23(+4.07%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

iShares Dow Jones Glb Sust Scrn ETF $Acc (IGSU.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

68.03

+0.31

(+0.45%)

At close: 04:07PM BST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.00	68.27	67.95	68.03	68.03	369
01 May 2024	67.66	67.67	67.54	67.72	67.72	62
30 Apr 2024	68.79	68.89	68.52	68.26	68.26	134
29 Apr 2024	69.15	69.16	68.80	68.80	68.80	48
26 Apr 2024	68.95	69.20	68.79	68.79	68.79	7,938
25 Apr 2024	68.18	68.40	67.32	67.65	67.65	3,468
24 Apr 2024	68.52	68.59	68.52	68.24	68.24	25
23 Apr 2024	67.84	68.19	67.67	68.33	68.33	1,850
22 Apr 2024	67.34	67.48	67.23	67.19	67.19	1,038
19 Apr 2024	66.71	67.14	66.70	67.05	67.05	13,009
18 Apr 2024	67.27	67.70	67.23	67.53	67.53	5,493
17 Apr 2024	67.65	67.65	67.17	67.17	67.17	131
16 Apr 2024	67.73	67.73	67.24	67.43	67.43	243
15 Apr 2024	68.56	68.94	68.43	68.42	68.42	9,318
12 Apr 2024	69.28	69.28	68.71	68.65	68.65	18
11 Apr 2024	69.41	69.41	68.90	68.95	68.95	8,479
10 Apr 2024	70.24	70.56	69.18	69.18	69.18	872
09 Apr 2024	70.02	70.24	69.95	69.76	69.76	1,519
08 Apr 2024	69.44	69.96	69.18	69.85	69.85	288
05 Apr 2024	69.17	69.45	69.06	69.45	69.45	246
04 Apr 2024	69.87	70.21	69.87	70.16	70.16	1,437
03 Apr 2024	69.51	69.82	69.51	69.82	69.82	365
02 Apr 2024	70.03	70.20	69.45	69.51	69.51	1,037
28 Mar 2024	70.15	70.23	70.05	70.13	70.13	1,653
27 Mar 2024	70.06	70.07	69.84	69.90	69.90	884
26 Mar 2024	69.98	70.05	69.85	69.94	69.94	3,210
25 Mar 2024	69.84	69.91	69.60	69.75	69.75	21,202
22 Mar 2024	70.02	70.33	70.02	69.91	69.91	302
21 Mar 2024	70.39	70.39	70.19	70.29	70.29	588
20 Mar 2024	69.29	69.38	69.29	69.33	69.33	413
19 Mar 2024	69.21	69.21	69.06	69.21	69.21	1,733
18 Mar 2024	69.18	69.33	68.76	69.28	69.28	21
15 Mar 2024	69.31	69.53	68.80	68.75	68.75	1,793
14 Mar 2024	69.73	69.79	69.42	69.50	69.50	1,375
13 Mar 2024	69.39	69.74	69.39	69.61	69.61	487
12 Mar 2024	69.01	69.14	69.01	69.35	69.35	5
11 Mar 2024	68.70	68.79	68.49	68.75	68.75	369
08 Mar 2024	69.08	69.08	69.02	69.09	69.09	23
07 Mar 2024	68.67	68.89	68.21	68.86	68.86	101
06 Mar 2024	68.05	68.29	68.05	68.35	68.35	1,926
05 Mar 2024	68.17	68.29	67.81	67.79	67.79	323
04 Mar 2024	68.25	68.51	68.23	68.31	68.31	1,470
01 Mar 2024	68.09	68.21	67.83	68.17	68.17	8,494
29 Feb 2024	67.85	67.95	67.60	67.72	67.72	1,132
28 Feb 2024	67.67	67.67	67.62	67.64	67.64	330
27 Feb 2024	68.06	68.08	67.88	67.95	67.95	4,553
26 Feb 2024	68.07	68.23	67.94	68.03	68.03	166
23 Feb 2024	67.95	68.29	67.95	68.19	68.19	247
22 Feb 2024	67.79	67.91	67.77	67.89	67.89	149
21 Feb 2024	66.95	67.03	66.92	66.96	66.96	1,533
20 Feb 2024	67.15	67.27	67.13	67.19	67.19	2,771
19 Feb 2024	67.30	67.44	67.29	67.35	67.35	5,336
16 Feb 2024	67.58	67.68	67.39	67.50	67.50	12,340
15 Feb 2024	67.19	67.36	67.18	67.27	67.27	24,636
14 Feb 2024	66.65	66.83	66.65	66.81	66.81	10
13 Feb 2024	66.64	67.57	66.53	66.64	66.64	53,430
12 Feb 2024	67.40	67.62	67.40	67.62	67.62	6,304
09 Feb 2024	67.25	67.51	67.13	67.30	67.30	1,275
08 Feb 2024	67.36	67.36	67.08	67.04	67.04	7
07 Feb 2024	66.99	67.11	66.99	67.21	67.21	45
06 Feb 2024	66.72	66.85	66.54	66.88	66.88	1,525
05 Feb 2024	66.95	66.96	66.27	66.40	66.40	42
02 Feb 2024	67.14	67.29	66.67	66.74	66.74	351
01 Feb 2024	66.44	66.69	66.44	66.58	66.58	160
31 Jan 2024	66.96	67.09	66.78	66.78	66.78	116
30 Jan 2024	67.15	67.16	66.98	67.04	67.04	575
29 Jan 2024	66.74	66.92	66.70	66.72	66.72	106
26 Jan 2024	66.34	66.87	66.33	66.87	66.87	12,231
25 Jan 2024	66.46	66.54	66.35	66.46	66.46	289
24 Jan 2024	66.56	66.63	66.16	66.62	66.62	95
23 Jan 2024	65.82	65.86	65.71	65.71	65.71	1,526
22 Jan 2024	65.97	65.98	65.76	65.94	65.94	769
19 Jan 2024	65.56	65.61	65.30	65.41	65.41	31
18 Jan 2024	64.81	65.01	64.81	65.03	65.03	974
17 Jan 2024	64.79	64.79	64.54	64.68	64.68	18,949
16 Jan 2024	65.28	65.52	65.22	65.49	65.49	21,933
15 Jan 2024	65.83	65.83	65.83	65.83	65.83	-
12 Jan 2024	65.78	66.20	65.78	65.97	65.97	1,095
11 Jan 2024	65.90	66.13	65.58	65.32	65.32	1,194
10 Jan 2024	65.46	65.53	65.38	65.53	65.53	1,762
09 Jan 2024	65.26	65.55	65.11	65.29	65.29	939
08 Jan 2024	65.27	65.27	64.74	65.21	65.21	426
05 Jan 2024	64.72	65.14	64.63	65.14	65.14	2,864
04 Jan 2024	65.22	65.34	65.11	65.27	65.27	37
03 Jan 2024	65.42	65.47	64.86	64.96	64.96	197
02 Jan 2024	65.96	66.02	65.30	65.45	65.45	162
29 Dec 2023	65.88	66.20	65.88	65.96	65.96	14
28 Dec 2023	66.11	66.41	65.92	65.88	65.88	25,081
27 Dec 2023	65.83	66.03	65.68	65.78	65.78	608
22 Dec 2023	65.27	65.27	65.16	65.17	65.17	1,130
21 Dec 2023	64.89	65.07	64.89	65.14	65.14	224
20 Dec 2023	65.21	65.32	65.02	65.30	65.30	553
19 Dec 2023	65.02	65.20	64.92	65.18	65.18	54
18 Dec 2023	64.61	64.81	64.52	64.66	64.66	744
15 Dec 2023	64.77	64.93	64.77	64.77	64.77	39
14 Dec 2023	64.81	64.82	64.72	64.72	64.72	823
13 Dec 2023	63.81	63.84	63.76	63.76	63.76	446
12 Dec 2023	63.69	63.85	63.53	63.59	63.59	126
11 Dec 2023	63.24	63.39	63.22	63.24	63.24	53
08 Dec 2023	63.03	63.16	63.01	63.12	63.12	409
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL78.98-0.02(-0.03%)

GOLD FUTURES2,313.60+2.60(+0.11%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,331.95+1,853.23(+4.07%)

Best UK mortgage deals of the week

iShares Dow Jones Glb Sust Scrn ETF $Acc (IGSU.L)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
78.98
-0.02(-0.03%)

GOLD FUTURES
2,313.60
+2.60(+0.11%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,331.95
+1,853.23(+4.07%)