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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,934	1,940.9	1,940.9	1,947.4	1,923.8	23,858
October 16, 2025	1,958.6	1,955.9	1,955.9	1,958.6	1,938.95	19,674
October 15, 2025	1,967.6	1,950.2	1,950.2	1,974	1,950	12,305
October 14, 2025	1,947.2	1,958.6	1,958.6	1,959.6	1,942.8	22,728
October 13, 2025	1,956.2	1,943.9	1,943.9	1,966.8	1,939.07	21,967
October 10, 2025	1,953.6	1,944.6	1,944.6	1,969.2	1,944.6	19,836
October 09, 2025	1,952.2	1,952	1,952	1,963.4	1,949	36,268
October 08, 2025	1,943	1,941.8	1,941.8	1,953.4	1,933.6	15,911
October 07, 2025	1,956.2	1,947.2	1,947.2	1,957.05	1,945.18	5,068
October 06, 2025	1,962	1,952.8	1,952.8	1,965	1,932.6	25,075
October 03, 2025	1,975.26	1,965.8	1,965.8	1,977.8	1,962.4	22,339
October 02, 2025	1,968.2	1,965.8	1,965.8	1,975.4	1,961.2	37,578
October 01, 2025	1,957	1,965.3	1,965.3	1,965.8	1,948.6	16,001
September 30, 2025	1,951.24	1,953.9	1,953.9	1,969	1,947	28,042
September 29, 2025	1,956.01	1,955.2	1,955.2	1,959.8	1,948.4	39,970
September 26, 2025	1,942.6	1,950.3	1,950.3	1,954.4	1,941.8	20,122
September 25, 2025	1,928.6	1,935.6	1,935.6	1,939.4	1,922.38	87,450
September 24, 2025	1,943.2	1,933	1,933	1,943.2	1,921.2	29,034
September 23, 2025	1,926.6	1,932	1,932	1,940	1,922.2	35,145
September 22, 2025	1,918.8	1,920	1,920	1,925.8	1,908.06	32,123
September 19, 2025	1,923.6	1,923.3	1,923.3	1,936.4	1,921.8	272,082
September 18, 2025	1,929.8	1,918.7	1,918.7	1,950	1,909.8	13,140
September 17, 2025	1,921.2	1,910	1,910	1,922.8	1,903.98	18,380
September 16, 2025	1,930	1,915.2	1,915.2	1,934.2	1,912.14	38,964
September 15, 2025	1,934.57	1,935.8	1,935.8	1,939.6	1,932.67	21,296
September 12, 2025	1,933.97	1,929.8	1,929.8	1,936.2	1,922.8	24,571
September 11, 2025	1,930	1,927.6	1,927.6	1,934.4	1,920.8	11,643
September 10, 2025	1,952.6	1,949	1,920.54	1,955.38	1,942.8	21,912
September 09, 2025	1,958.2	1,956.1	1,956.1	1,964.8	1,951	12,676
September 08, 2025	1,949.2	1,954.4	1,954.4	1,956	1,942.2	4,853
September 05, 2025	1,964	1,944.6	1,944.6	1,964	1,944.6	10,512
September 04, 2025	1,940.2	1,953.7	1,953.7	1,957	1,937.6	35,079
September 03, 2025	1,942.2	1,940	1,940	1,947.2	1,934.4	23,644
September 02, 2025	1,970.6	1,944.6	1,944.6	1,970.6	1,940.14	28,667
September 01, 2025	1,965.6	1,956.2	1,956.2	1,966.8	1,954	27,697
August 29, 2025	1,958.8	1,957.8	1,957.8	1,962.8	1,952.2	17,359
August 28, 2025	1,979	1,959.6	1,959.6	1,979	1,952	56,455
August 27, 2025	1,984	1,962.6	1,962.6	1,989.4	1,956.4	27,099
August 26, 2025	1,994.6	1,982.4	1,982.4	1,995.86	1,975	30,811
August 22, 2025	2,022.5	2,035	2,035	2,040	2,019	18,537
August 21, 2025	2,022	2,023.5	2,023.5	2,028.5	2,016.5	41,262
August 20, 2025	2,006.5	2,024.5	2,024.5	2,024.5	2,005	17,542
August 19, 2025	2,000	2,018.5	2,018.5	2,018.5	1,997.6	15,436
August 18, 2025	2,009	1,994.2	1,994.2	2,013	1,988	49,102
August 15, 2025	2,003.5	2,007	2,007	2,015	2,001	35,740
August 14, 2025	1,983.8	1,989.3	1,989.3	1,990.2	1,980.2	61,423
August 13, 2025	1,992.8	1,984.4	1,984.4	1,992.8	1,977.6	422,719
August 12, 2025	1,971.8	1,977.3	1,977.3	1,977.3	1,969.2	23,508
August 11, 2025	1,975.6	1,970.9	1,970.9	1,976.4	1,965.6	28,882
August 08, 2025	1,959.4	1,972.5	1,972.5	1,977	1,956	57,475
August 07, 2025	1,948.4	1,956.6	1,956.6	1,970.2	1,938.6	10,277
August 06, 2025	1,929	1,938.2	1,938.2	1,940.6	1,923.4	32,050
August 05, 2025	1,934.2	1,925.4	1,925.4	1,934.2	1,914.97	74,287
August 04, 2025	1,906.2	1,917	1,917	1,917.4	1,902.4	37,313
August 01, 2025	1,914	1,896.6	1,896.6	1,914	1,890.4	30,225
July 31, 2025	1,936.97	1,918.7	1,918.7	1,936.97	1,916.4	73,748
July 30, 2025	1,929.4	1,928.2	1,928.2	1,936.4	1,926.8	22,484
July 29, 2025	1,927.8	1,933.6	1,933.6	1,942.12	1,920.6	20,654
July 28, 2025	1,978.4	1,922	1,922	1,978.4	1,920.4	12,746
July 25, 2025	1,938.4	1,950.5	1,950.5	1,951.4	1,930	19,569

iShares Euro Dividend UCITS ETF (IDVY.L) LSE