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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.57	21.65	21.65	21.65	21.57	2,600
December 03, 2025	21.73	21.69	21.69	21.73	21.65	565
December 02, 2025	21.65	21.75	21.75	21.75	21.65	828
December 01, 2025	21.54	21.58	21.58	21.58	21.53	6,992
November 28, 2025	21.65	21.53	21.53	21.65	21.53	2,623
November 27, 2025	21.54	21.54	21.54	21.54	21.54	12,087
November 26, 2025	21.35	21.6	21.6	21.6	21.35	5,023
November 25, 2025	21.11	21.28	21.28	21.28	21.07	2,454
November 24, 2025	21.13	20.99	20.99	21.15	20.99	586
November 21, 2025	20.89	20.81	20.81	20.89	20.81	2,358
November 20, 2025	20.92	20.92	20.92	20.92	20.92	2,881
November 19, 2025	20.76	20.82	20.82	20.82	20.76	206
November 18, 2025	20.77	20.7	20.7	20.77	20.68	477
November 17, 2025	21.12	21.04	21.04	21.13	21.04	667
November 14, 2025	21	21.12	21.12	21.12	21	12
November 13, 2025	21.47	21.46	21.46	21.47	21.46	208
November 12, 2025	21.39	21.39	21.39	21.4	21.3	395
November 11, 2025	21.12	21.19	21.19	21.21	21.12	9,034
November 10, 2025	21.06	21.17	21.17	21.17	21.06	1,775
November 07, 2025	20.98	20.96	20.96	20.98	20.96	798
November 06, 2025	20.97	20.94	20.94	20.99	20.94	2,525
November 05, 2025	20.78	20.92	20.92	20.92	20.78	3,656
November 04, 2025	20.69	20.77	20.77	20.77	20.61	412
November 03, 2025	20.89	20.9	20.9	20.94	20.78	5,405
October 31, 2025	20.85	20.75	20.75	20.85	20.75	597
October 30, 2025	20.84	20.84	20.84	20.84	20.84	69
October 29, 2025	20.78	20.85	20.85	20.85	20.78	5,057
October 28, 2025	20.63	20.68	20.68	20.68	20.63	747
October 27, 2025	20.71	20.69	20.69	20.71	20.61	3,234
October 24, 2025	20.5	20.61	20.61	20.61	20.5	1,209
October 23, 2025	20.59	20.59	20.59	20.59	20.59	3
October 22, 2025	20.62	20.5	20.5	20.62	20.5	550
October 21, 2025	20.61	20.6	20.6	20.61	20.6	354
October 20, 2025	20.76	20.61	20.61	20.76	20.61	892
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

iShares Euro Dividend UCITS ETF (IDVY.SW) SIX