iShares Euro Dividend UCITS ETF (IDVY.L) LSE

2,102.50

+4(+0.19%)

Updated at April 02 04:35PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	2,088	2,102.5	2,102.5	2,103	2,050	32,943
April 01, 2026	2,095.5	2,098.5	2,098.5	2,099.5	2,078.5	21,388
March 31, 2026	2,039.5	2,045.5	2,045.5	2,057.5	2,033	13,524
March 30, 2026	2,002.5	2,029.5	2,029.5	2,031.5	1,996.4	9,637
March 27, 2026	2,018.5	2,008	2,008	2,019.5	1,994.6	10,465
March 26, 2026	2,017	2,012	2,012	2,020	2,008	22,503
March 25, 2026	2,020	2,023	2,023	2,032	2,014.5	53,108
March 24, 2026	2,007.5	2,000.5	2,000.5	2,007.5	1,984	7,755
March 23, 2026	1,950.8	1,996.6	1,996.6	2,118	1,890	105,208
March 20, 2026	2,011.5	1,981.8	1,981.8	2,025	1,981.8	31,032
March 19, 2026	2,044.5	2,010.5	2,010.5	2,044.5	2,002.5	14,107
March 18, 2026	2,068.5	2,060.5	2,060.5	2,080.5	2,056.5	20,171
March 17, 2026	2,041	2,061.5	2,061.5	2,070.5	2,041	10,011
March 16, 2026	2,045	2,046	2,046	2,055	2,031	15,387
March 13, 2026	2,029	2,043.5	2,043.5	2,066	2,021	32,340
March 12, 2026	2,040.5	2,042.5	2,042.5	2,053.5	2,029.5	12,025
March 11, 2026	2,052.5	2,054	2,054	2,060	2,035	12,632
March 10, 2026	2,060.5	2,057	2,057	2,070	2,048.5	36,976
March 09, 2026	2,010.5	2,022.5	2,022.5	2,029	1,993.8	48,536
March 06, 2026	2,055	2,038	2,038	2,078.5	2,016.5	118,209
March 05, 2026	2,080.5	2,060.5	2,060.5	2,096.5	2,060	25,656
March 04, 2026	2,059.5	2,083.5	2,083.5	2,093.5	2,058.5	26,850
March 03, 2026	2,124	2,063	2,063	2,128	2,048	57,562
March 02, 2026	2,139.5	2,139.5	2,139.5	2,154	2,130	34,129
February 27, 2026	2,175	2,182	2,182	2,195	2,173	42,845
February 26, 2026	2,159	2,179.5	2,179.5	2,179.5	2,159	39,958
February 25, 2026	2,169.95	2,172.5	2,172.5	2,174.51	2,163	22,916
February 24, 2026	2,170.5	2,157.5	2,157.5	2,171.5	2,156.5	43,436
February 23, 2026	2,177	2,170	2,170	2,186.5	2,168	28,015
February 20, 2026	2,154	2,166	0	2,170.5	2,150	48,556
February 19, 2026	2,152.81	2,154	0	2,159.5	2,146.5	47,041
February 18, 2026	2,141	2,145.5	0	2,153	2,141	68,887
February 17, 2026	2,121	2,139.5	0	2,142.5	2,121	15,159
February 16, 2026	2,107.5	2,113	0	2,118	2,105	22,324
February 13, 2026	2,125.5	2,106	0	2,129	2,093	121,796
February 12, 2026	2,155.5	2,127	0	2,159.5	2,122.11	57,398
February 11, 2026	2,157	2,143.5	0	2,157	2,055.5	89,176
February 10, 2026	2,150.96	2,146	0	2,158.07	2,145	18,187
February 09, 2026	2,143.5	2,152	0	2,154.5	2,138	35,305
February 06, 2026	2,117	2,135	0	2,138.28	2,115.5	172,352
February 05, 2026	2,159	2,125.5	0	2,159	2,120.38	48,935
February 04, 2026	2,122.5	2,141.5	0	2,148.5	2,115	54,688
February 03, 2026	2,109	2,114	0	2,119	2,103.5	19,166
February 02, 2026	2,082	2,102.5	0	2,105	2,076.5	27,346
January 30, 2026	2,085.5	2,081	0	2,086	2,070	33,765
January 29, 2026	2,093.5	2,082	0	2,101	2,082	15,638
January 28, 2026	2,088	2,084.5	0	2,092.5	2,074.5	28,714
January 27, 2026	2,082	2,089	0	2,091	2,066	30,781
January 26, 2026	2,065.5	2,070.5	0	2,078	2,058	28,202
January 23, 2026	2,075.5	2,059	0	2,079	2,055.5	222,339
January 22, 2026	2,077.5	2,082	0	2,090.5	2,076.5	70,966
January 21, 2026	2,060	2,052.5	0	2,065.82	2,046.86	18,297
January 20, 2026	2,061.5	2,058.5	0	2,076.5	2,052.03	36,686
January 19, 2026	2,062	2,068.5	0	2,074.48	2,053.5	100,320
January 16, 2026	2,091.83	2,085.5	0	2,091.83	2,081	22,423
January 15, 2026	2,086	2,089	0	2,093	2,077	29,837
January 14, 2026	2,069.5	2,083	0	2,085	2,067	117,908
January 13, 2026	2,079	2,069.5	0	2,079	2,065.5	13,288
January 12, 2026	2,080.5	2,076	0	2,082	2,063.5	39,954
January 09, 2026	2,082	2,080	0	2,086.5	2,074	20,782