iShares Euro Dividend UCITS ETF - IDVY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,154	2,166	2,166	2,170.5	2,150	48,556
February 19, 2026	2,152.81	2,154	2,154	2,159.5	2,146.5	47,041
February 18, 2026	2,141	2,145.5	2,145.5	2,153	2,141	68,887
February 17, 2026	2,121	2,139.5	2,139.5	2,142.5	2,121	15,159
February 16, 2026	2,107.5	2,113	2,113	2,118	2,105	22,324
February 13, 2026	2,125.5	2,106	2,106	2,129	2,093	121,796
February 12, 2026	2,155.5	2,127	2,127	2,159.5	2,122.11	57,398
February 11, 2026	2,157	2,143.5	2,143.5	2,157	2,055.5	89,176
February 10, 2026	2,150.96	2,146	2,146	2,158.07	2,145	18,187
February 09, 2026	2,143.5	2,152	2,152	2,154.5	2,138	35,305
February 06, 2026	2,117	2,135	2,135	2,138.28	2,115.5	172,352
February 05, 2026	2,159	2,125.5	2,125.5	2,159	2,120.38	48,935
February 04, 2026	2,122.5	2,141.5	2,141.5	2,148.5	2,115	54,688
February 03, 2026	2,109	2,114	2,114	2,119	2,103.5	19,166
February 02, 2026	2,082	2,102.5	2,102.5	2,105	2,076.5	27,346
January 30, 2026	2,085.5	2,081	2,081	2,086	2,070	29,486
January 29, 2026	2,093.5	2,082	2,082	2,101	2,082	15,638
January 28, 2026	2,088	2,084.5	2,084.5	2,092.5	2,074.5	28,714
January 27, 2026	2,082	2,089	2,089	2,091	2,066	30,781
January 26, 2026	2,065.5	2,070.5	2,070.5	2,078	2,058	28,202
January 23, 2026	2,075.5	2,059	2,059	2,079	2,055.5	222,339
January 22, 2026	2,077.5	2,082	2,082	2,090.5	2,076.5	70,966
January 21, 2026	2,060	2,052.5	2,052.5	2,065.82	2,046.86	18,297
January 20, 2026	2,061.5	2,058.5	2,058.5	2,076.5	2,052.03	36,686
January 19, 2026	2,062	2,068.5	2,068.5	2,074.48	2,053.5	100,320
January 16, 2026	2,091.83	2,085.5	2,085.5	2,091.83	2,081	22,423
January 15, 2026	2,086	2,089	2,089	2,093	2,077	29,837
January 14, 2026	2,069.5	2,083	2,083	2,085	2,067	17,908
January 13, 2026	2,079	2,069.5	2,069.5	2,079	2,065.5	13,288
January 12, 2026	2,080.5	2,076	2,076	2,082	2,063.5	39,954
January 09, 2026	2,084.5	2,080	2,080	2,084.5	2,074	20,782
January 08, 2026	2,065.5	2,074.5	2,074.5	2,075	2,064.89	21,424
January 07, 2026	2,084.5	2,065.5	2,065.5	2,095	2,063.5	55,195
January 06, 2026	2,093	2,083.5	2,083.5	2,098.5	2,082.5	23,181
January 05, 2026	2,104.5	2,086	2,086	2,105.02	2,075	185,033
January 02, 2026	2,052.5	2,095	2,095	2,097.07	2,052.5	58,984
December 31, 2025	2,079	2,070.5	2,070.5	2,079	2,070	1,892
December 30, 2025	2,074	2,079.5	2,079.5	2,085	2,059.5	15,044
December 29, 2025	2,064	2,061	2,061	2,069.5	2,060	36,440
December 24, 2025	2,073	2,063.75	2,063.75	2,089.5	2,049.5	2,127
December 23, 2025	2,063.5	2,064.5	2,064.5	2,067	2,055	10,247
December 22, 2025	2,066.5	2,065	2,065	2,071.23	2,055	369,206
December 19, 2025	2,071	2,072.5	2,072.5	2,076.5	2,065.5	25,142
December 18, 2025	2,057.5	2,063	2,063	2,071.5	2,049.75	9,330
December 17, 2025	2,062.52	2,059	2,059	2,064.5	2,057.59	162,176
December 16, 2025	2,059.5	2,051	2,051	2,069.5	2,051	19,711
December 15, 2025	2,067	2,065	2,065	2,067	2,043.92	78,355
December 12, 2025	2,058	2,048.5	2,048.5	2,063.14	2,048.5	21,505
December 11, 2025	2,029	2,046.5	2,046.5	2,050	2,027	84,358
December 10, 2025	2,056.5	2,033	2,028.22	2,056.5	2,030	62,693
December 09, 2025	2,036	2,050	2,050	2,050.5	2,032	44,183
December 08, 2025	2,029.5	2,031.5	2,031.5	2,038.5	2,027.5	46,183
December 05, 2025	2,028.5	2,028.75	2,028.75	2,042.5	2,027	29,418
December 04, 2025	2,021	2,027	2,027	2,028.5	2,013	40,862
December 03, 2025	2,039.5	2,010.5	2,010.5	2,045.5	2,010.15	156,762
December 02, 2025	2,036.5	2,044	2,044	2,050.32	2,034	123,725
December 01, 2025	2,024	2,032	2,032	2,033	2,021.88	85,196
November 28, 2025	2,031.5	2,022.5	2,022.5	2,031.5	2,013.07	101,114
November 27, 2025	2,025	2,018.5	2,018.5	2,025	2,011	25,852
November 26, 2025	2,018.31	2,018	2,018	2,019.5	2,004.61	56,720

iShares Euro Dividend UCITS ETF (IDVY.L) LSE