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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	20.42	20.65	20.65	20.65	20.41	22,464
October 16, 2025	20.88	20.84	20.84	20.88	20.84	851
October 15, 2025	21.06	20.92	20.92	21.06	20.92	2,512
October 14, 2025	20.79	20.93	20.93	20.93	20.77	706
October 13, 2025	20.91	20.83	20.83	20.95	20.83	3,649
October 10, 2025	21.03	20.8	20.8	21.07	20.8	64
October 09, 2025	21.01	21.01	21.01	21.01	21.01	2,067
October 08, 2025	20.82	20.85	20.85	20.85	20.78	3,783
October 07, 2025	20.98	20.85	20.85	20.98	20.85	3,614
October 06, 2025	21.03	20.95	20.95	21.03	20.86	498
October 03, 2025	21.19	21.18	21.18	21.19	21.18	5,644
October 02, 2025	21.33	21.05	21.05	21.33	21.05	2,824
October 01, 2025	20.95	21.12	21.12	21.14	20.95	3,097
September 30, 2025	20.9	20.94	20.94	20.94	20.84	2,466
September 29, 2025	20.94	20.94	20.94	20.94	20.88	1,658
September 26, 2025	20.79	20.75	20.75	20.79	20.75	419
September 25, 2025	20.75	20.67	20.67	20.75	20.67	2,577
September 24, 2025	20.62	20.67	20.67	20.67	20.59	3,258
September 23, 2025	20.59	20.7	20.7	20.75	20.59	4,971
September 22, 2025	20.57	20.57	20.57	20.63	20.47	14,719
September 19, 2025	20.57	20.58	20.58	20.58	20.55	620
September 18, 2025	20.57	20.58	20.58	20.58	20.55	9,072
September 17, 2025	20.62	20.56	20.56	20.62	20.44	5,730
September 16, 2025	20.88	20.58	20.58	20.88	20.58	1,143
September 15, 2025	21.04	20.91	20.91	21.04	20.91	5,249
September 12, 2025	20.91	20.91	20.91	20.91	20.91	3,702
September 11, 2025	20.9	20.8	20.8	20.9	20.8	810
September 10, 2025	21.06	21.09	20.78	21.09	21	457
September 09, 2025	21.11	20.99	20.68	21.12	20.99	3,815
September 08, 2025	21.01	20.94	20.64	21.01	20.94	519
September 05, 2025	21.16	21.16	21.16	21.22	21.16	3,893
September 04, 2025	20.94	21.11	21.11	21.11	20.94	9,945
September 03, 2025	20.85	20.95	20.95	20.95	20.85	1,716
September 02, 2025	21.1	20.94	20.94	21.1	20.88	11,696
September 01, 2025	21.28	21.24	21.24	21.28	21.24	620
August 29, 2025	21.2	21.17	21.17	21.2	21.06	8,555
August 28, 2025	21.34	21.24	21.24	21.34	21.17	3,068
August 27, 2025	21.42	21.25	21.25	21.42	21.23	4,156
August 26, 2025	21.52	21.56	21.56	21.56	21.46	226
August 25, 2025	22.03	21.79	21.79	22.03	21.79	1,369
August 22, 2025	21.97	22.11	22.11	22.11	21.97	11,122
August 21, 2025	21.91	21.95	21.95	21.95	21.91	3,471
August 20, 2025	21.94	21.94	21.94	21.94	21.94	3,156
August 19, 2025	21.85	21.92	21.92	21.92	21.82	221
August 18, 2025	21.91	21.76	21.76	21.91	21.76	1,583
August 15, 2025	21.78	21.91	21.91	21.91	21.78	1,613
August 14, 2025	21.77	21.71	21.71	21.77	21.7	6,035
August 13, 2025	21.48	21.57	21.57	21.57	21.48	545
August 12, 2025	21.48	21.57	21.57	21.57	21.48	26,369
August 11, 2025	21.43	21.46	21.46	21.46	21.38	4,431
August 08, 2025	21.33	21.33	21.33	21.33	21.33	2,302
August 07, 2025	20.98	21.17	21.17	21.17	20.98	2,167
August 06, 2025	20.73	20.85	20.85	20.85	20.73	154
August 05, 2025	20.67	20.6	20.6	20.69	20.6	540
August 04, 2025	20.41	20.58	20.58	20.58	20.41	20,712
July 31, 2025	20.74	20.73	20.73	20.74	20.72	1,766
July 30, 2025	20.83	20.77	20.77	20.83	20.77	1,040
July 29, 2025	20.68	20.86	20.86	20.87	20.68	3,419
July 28, 2025	21.05	20.68	20.68	21.05	20.68	4,283
July 25, 2025	20.76	20.86	20.86	20.86	20.73	1,422

iShares Euro Dividend UCITS ETF (IDVY.SW) SIX