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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	22.3	22.37	22.37	22.37	22.3	6,831
January 13, 2026	22.31	22.24	22.24	22.31	22.24	14,249
January 12, 2026	22.18	22.29	22.29	22.33	22.17	2,639
January 09, 2026	22.36	22.38	22.38	22.38	22.3	4,266
January 08, 2026	22.18	22.27	22.27	22.27	22.16	4,645
January 07, 2026	22.39	22.19	22.19	22.39	22.19	2,464
January 06, 2026	22.48	22.38	22.38	22.5	22.36	5,582
January 05, 2026	22.37	22.3	22.3	22.37	22.26	10,059
December 30, 2025	22.03	22.22	22.22	22.22	22.03	12,151
December 29, 2025	21.99	22.01	22.01	22.01	21.97	23,395
December 23, 2025	21.94	22.02	22.02	22.02	21.89	1,717
December 22, 2025	22.04	21.96	21.96	22.04	21.96	742
December 19, 2025	22.01	22.02	22.02	22.02	21.99	10,454
December 18, 2025	21.86	21.9	21.9	21.9	21.86	1,601
December 17, 2025	21.92	21.92	21.92	21.92	21.92	43,006
December 16, 2025	22.05	21.89	21.89	22.18	21.89	7,357
December 15, 2025	21.86	21.91	21.91	21.91	21.86	1,277
December 12, 2025	21.89	21.83	21.83	21.92	21.83	6,678
December 11, 2025	21.72	21.77	21.77	21.79	21.72	2,547
December 10, 2025	21.77	21.77	21.77	21.77	21.77	180
December 09, 2025	22	22	22	22	21.97	8,809
December 08, 2025	21.75	21.85	21.85	21.85	21.75	810
December 05, 2025	21.75	21.79	21.79	21.79	21.75	1,153
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

iShares Euro Dividend UCITS ETF (IDVY.SW) SIX