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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	21.02	20.97	20.97	21.02	20.97	2,513
July 23, 2025	20.7	20.7	20.7	20.7	20.7	5,180
July 22, 2025	20.52	20.49	20.49	20.52	20.45	1,846
July 21, 2025	20.54	20.53	20.53	20.54	20.47	3,274
July 18, 2025	20.55	20.55	20.55	20.55	20.55	27,265
July 17, 2025	20.48	20.51	20.51	20.51	20.48	88
July 16, 2025	20.51	20.45	20.45	20.51	20.45	255
July 15, 2025	20.5	20.42	20.42	20.52	20.42	14,511
July 14, 2025	20.37	20.45	20.45	20.48	20.37	26,810
July 11, 2025	20.58	20.53	20.53	20.58	20.51	3,378
July 10, 2025	20.69	20.64	20.64	20.69	20.64	522
July 09, 2025	20.49	20.63	20.63	20.64	20.49	6,723
July 08, 2025	20.36	20.42	20.42	20.42	20.36	1,502
July 07, 2025	20.35	20.43	20.43	20.43	20.35	161
July 04, 2025	20.4	20.4	20.4	20.4	20.4	1,008
July 03, 2025	20.44	20.49	20.49	20.51	20.43	4,223
July 02, 2025	20.36	20.29	20.29	20.36	20.29	2,616
July 01, 2025	20.22	20.16	20.16	20.22	20.11	3,789
June 30, 2025	20.2	20.2	20.2	20.2	20.2	1,041
June 27, 2025	20.17	20.25	20.25	20.25	20.17	17,294
June 26, 2025	20.05	20.05	20.05	20.08	20.02	4,074
June 25, 2025	20.09	20	20	20.09	20	71,075
June 24, 2025	20.25	20.11	20.11	20.25	20.1	1,656
June 23, 2025	20.05	20.13	20.13	20.13	20.05	6
June 20, 2025	20.12	20.17	20.17	20.23	20.12	1,068
June 19, 2025	20.01	20.02	20.02	20.1	20.01	1,106
June 18, 2025	20.11	20.12	20.12	20.12	20.11	1,050
June 17, 2025	20.09	20.09	20.09	20.1	19.98	16,623
June 16, 2025	20.11	20.19	20.19	20.19	20.11	2,400
June 13, 2025	19.96	19.98	19.98	19.98	19.96	14,570
June 12, 2025	20.25	20.2	20.2	20.25	20.12	4,986
June 11, 2025	20.84	20.8	20.25	20.85	20.8	4,454
June 10, 2025	20.96	20.81	20.26	20.96	20.81	1,055
June 06, 2025	20.92	20.9	20.35	20.92	20.9	1,970
June 05, 2025	20.74	20.78	20.23	20.78	20.74	118
June 04, 2025	20.82	20.82	20.27	20.82	20.82	1,641
June 03, 2025	20.7	20.7	20.7	20.7	20.7	256
June 02, 2025	20.77	20.76	20.76	20.77	20.7	601
May 30, 2025	20.8	20.77	20.77	20.85	20.76	8,164
May 28, 2025	20.87	20.78	20.78	20.87	20.78	8,885
May 27, 2025	20.87	20.78	20.78	20.87	20.78	500
May 26, 2025	20.87	20.78	20.78	20.87	20.78	1,087
May 23, 2025	20.92	20.52	20.52	20.96	20.47	1,749
May 22, 2025	20.83	20.79	20.79	20.83	20.78	2,078

iShares Euro Dividend UCITS ETF (IDVY.SW) SIX