Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishs $ Sd Corp (SDIG) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Jun 2025 (Mon) 101.19 101.19 100.66 100.70 9,227
30th May 2025 (Fri) 100.25 100.90 100.25 100.60 1,914
29th May 2025 (Thu) 100.45 100.70 100.32 100.70 31,201
28th May 2025 (Wed) 100.51 100.57 100.44 100.50 23,848
27th May 2025 (Tue) 100.59 100.59 100.25 100.51 27,727
26th May 2025 (Mon) 100.43962 100.43962 100.43962 100.43962 3,813
23rd May 2025 (Fri) 100.91 100.91 100.46 100.46 14,083
22nd May 2025 (Thu) 100.75 100.75 100.32 100.33 14,999
21st May 2025 (Wed) 100.47 100.63 100.39 100.51 6,961
20th May 2025 (Tue) 100.73 100.73 100.40 100.56 32,587
19th May 2025 (Mon) 100.33 100.78 100.26 100.53 30,035
16th May 2025 (Fri) 100.86 100.86 100.33 100.33 21,020
15th May 2025 (Thu) 100.16 100.34 100.12 100.26 37,225
14th May 2025 (Wed) 100.68 100.68 100.26 100.215 141,891
13th May 2025 (Tue) 100.68 100.68 100.15 100.23 3,619
12th May 2025 (Mon) 100.17 100.70 100.05 100.16 3,550
9th May 2025 (Fri) 100.44 100.46 100.25 100.37 6,863
8th May 2025 (Thu) 100.39 100.72 100.08 100.305 2,526
7th May 2025 (Wed) 100.31 100.38 100.28 100.38 15,090
6th May 2025 (Tue) 100.28 100.60 100.08 100.38 11,777
5th May 2025 (Mon) 100.48903 100.48903 100.48903 100.48903 0
2nd May 2025 (Fri) 100.83 100.83 100.20 100.21 6,674
1st May 2025 (Thu) 100.96 100.96 100.32 100.305 11,117
30th Apr 2025 (Wed) 100.05 100.45 100.05 100.41 18,332
29th Apr 2025 (Tue) 100.45 100.45 100.33 100.45 8,002
28th Apr 2025 (Mon) 100.05 100.40 100.05 100.40 5,658
25th Apr 2025 (Fri) 100.20 100.20 100.06 100.10 7,527
24th Apr 2025 (Thu) 99.86 100.13 99.86 100.13 21,325
23rd Apr 2025 (Wed) 99.88 100.19 99.83 100.13 28,487
22nd Apr 2025 (Tue) 99.98 99.98 99.73 99.98 50,072
21st Apr 2025 (Mon) 99.92 99.92 99.92 99.92 0
18th Apr 2025 (Fri) 99.92 99.92 99.92 99.92 0
17th Apr 2025 (Thu) 99.32 99.99 99.32 99.92 35,904
16th Apr 2025 (Wed) 99.73 99.73 99.65 99.73 12,909
15th Apr 2025 (Tue) 99.45 99.65 99.45 99.55 46,951
14th Apr 2025 (Mon) 99.35 99.59 99.35 99.50 29,353
11th Apr 2025 (Fri) 98.82 99.50 98.82 98.99 56,660
10th Apr 2025 (Thu) 100.00 100.02 99.44 99.44 32,893
9th Apr 2025 (Wed) 99.83 99.84 98.87 99.11 9,636
8th Apr 2025 (Tue) 100.15 100.15 99.52 99.78 111,804
7th Apr 2025 (Mon) 100.50 100.50 99.09 99.535 200,156
4th Apr 2025 (Fri) 100.82 100.82 100.06 100.17 14,692
3rd Apr 2025 (Thu) 100.08 100.26 99.98 100.12 45,713
FTSE 100 Latest
Value8,774.26
Change1.88