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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.58	22.62	22.62	22.64	22.49	24,150
February 19, 2026	22.49	22.44	22.44	22.51	22.43	4,051
February 18, 2026	22.44	22.5	22.5	22.5	22.44	1,345
February 17, 2026	22.24	22.35	22.35	22.35	22.24	4,805
February 16, 2026	22.12	22.22	22.22	22.23	22.12	998
February 13, 2026	22.3	22.01	22.01	22.32	22.01	562
February 12, 2026	22.71	22.25	22.25	22.72	22.25	2,530
February 11, 2026	22.56	22.4	22.4	22.56	22.4	2,350
February 10, 2026	22.56	22.47	22.47	22.56	22.47	2,902
February 09, 2026	22.63	22.54	22.54	22.63	22.49	1,761
February 06, 2026	22.38	22.53	22.53	22.53	22.3	854
February 05, 2026	22.67	22.53	22.53	22.67	22.53	2,217
February 04, 2026	22.55	22.55	22.55	22.55	22.55	82
February 03, 2026	22.4	22.46	22.46	22.52	22.4	3,074
February 02, 2026	21.99	22.4	22.4	22.4	21.96	3,701
January 30, 2026	22.03	22	22	22.03	22	10,136
January 29, 2026	22.21	22.1	22.1	22.21	22.1	1,652
January 28, 2026	22.05	22.13	22.13	22.16	21.97	2,963
January 27, 2026	22.13	22.11	22.11	22.15	22.05	8,052
January 26, 2026	21.99	22	22	22.05	21.98	1,640
January 23, 2026	22.15	22.03	22.03	22.15	22.03	4,341
January 22, 2026	22.24	22.17	22.17	22.24	22.17	1,004
January 21, 2026	21.96	21.87	21.87	21.96	21.87	1,234
January 20, 2026	22.21	21.94	21.94	22.21	21.82	2,486
January 19, 2026	22.08	22.09	22.09	22.2	22.07	1,856
January 16, 2026	22.44	22.39	22.39	22.44	22.39	10,419
January 15, 2026	22.44	22.5	22.5	22.5	22.39	8,686
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

iShares Euro Dividend UCITS ETF (IDVY.SW) SIX