iShares V PLC - iShares EM Dividend UCITS ETF USD (Dist) - IEDY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18.24	18.31	18.31	18.31	18.2	95,149
January 13, 2026	18.18	18.18	18.18	18.22	18.14	66,344
January 12, 2026	18.05	18.11	18.11	18.15	18.01	41,672
January 09, 2026	17.91	18.02	18.02	18.02	17.86	8,784
January 08, 2026	17.96	17.89	17.89	17.96	17.84	12,236
January 07, 2026	17.96	18	18	18	17.94	14,996
January 06, 2026	17.91	17.98	17.98	18	17.82	53,436
January 05, 2026	17.7	17.79	17.79	17.79	17.64	33,243
January 02, 2026	17.64	17.75	17.75	17.77	17.63	4,565
December 31, 2025	17.31	17.55	17.55	17.65	17.31	600
December 30, 2025	17.48	17.61	17.61	17.61	17.48	2,739
December 29, 2025	17.55	17.41	17.41	17.6	17.34	16,421
December 24, 2025	17.36	17.53	17.53	17.6	17.36	3,780
December 23, 2025	17.38	17.45	17.45	17.51	17.34	23,975
December 22, 2025	17.39	17.41	17.41	17.42	17.34	30,500
December 19, 2025	17.51	17.39	17.39	17.51	17.28	4,162
December 18, 2025	17.23	17.38	17.38	17.4	17.21	18,567
December 17, 2025	17	17.14	17.14	17.38	17	79,604
December 16, 2025	17.28	17.19	17.19	17.33	17.19	36,423
December 15, 2025	17.37	17.42	17.42	17.49	17.34	73,097
December 12, 2025	17.38	17.19	17.19	17.39	17.19	68,420
December 11, 2025	17.17	17.33	17.33	17.33	17.12	102,107
December 10, 2025	17.27	17.25	17.13	17.31	17.25	83,076
December 09, 2025	17.5	17.25	17.13	17.75	17.1	35,604
December 08, 2025	17.46	17.29	17.17	17.46	17.26	27,196
December 05, 2025	17.68	17.48	17.48	17.71	17.48	92,381
December 04, 2025	17.57	17.63	17.63	17.64	17.53	97,781
December 03, 2025	17.47	17.53	17.53	17.56	17.45	71,099
December 02, 2025	17.43	17.42	17.42	17.53	17.4	40,183
December 01, 2025	17.33	17.41	17.41	17.44	17.27	14,315
November 28, 2025	17.32	17.38	17.38	17.38	17.18	45,401
November 27, 2025	17.4	17.35	17.35	17.4	17.34	36,990
November 26, 2025	17.17	17.4	17.4	17.4	17.17	66,844
November 25, 2025	17.35	17.17	17.17	17.35	17.11	38,266
November 24, 2025	17.08	17.13	17.13	17.16	17.04	24,540
November 21, 2025	17.04	16.99	16.99	17.1	16.95	105,780
November 20, 2025	17.43	17.3	17.3	17.43	17.3	12,063
November 19, 2025	17.38	17.29	17.29	17.4	17.29	45,601
November 18, 2025	17.3	17.35	17.35	17.38	17.26	24,924
November 17, 2025	17.77	17.53	17.53	17.77	17.5	14,159
November 14, 2025	17.57	17.68	17.68	17.68	17.48	22,722
November 13, 2025	17.75	17.71	17.71	17.8	17.69	32,227
November 12, 2025	17.76	17.74	17.74	17.78	17.68	15,289
November 11, 2025	17.55	17.71	17.71	17.72	17.51	40,787
November 10, 2025	17.51	17.5	17.5	17.55	17.45	24,532
November 07, 2025	17.38	17.29	17.29	17.38	17.21	6,972
November 06, 2025	17.32	17.26	17.26	17.39	17.26	11,678
November 05, 2025	17.07	17.22	17.22	17.25	17.06	41,806
November 04, 2025	17.12	17.11	17.11	17.12	17.01	101,765
November 03, 2025	17.2	17.2	17.2	17.23	17.13	34,942
October 31, 2025	17.09	17.02	17.02	17.16	16.96	24,275
October 30, 2025	17.17	17.13	17.13	17.18	17.04	25,026
October 29, 2025	17.03	17.24	17.24	17.27	17.03	11,282
October 28, 2025	16.97	17.14	17.14	17.14	16.95	42,391
October 27, 2025	16.98	17.05	17.05	17.07	16.98	91,018
October 24, 2025	16.95	16.95	16.95	17.01	16.92	23,287
October 23, 2025	16.8	16.89	16.89	16.92	16.8	47,434
October 22, 2025	16.7	16.72	16.72	16.77	16.68	11,945
October 21, 2025	16.76	16.7	16.7	16.76	16.66	48,628
October 20, 2025	16.61	16.77	16.77	16.77	16.61	9,909

iShares V PLC - iShares EM Dividend UCITS ETF USD (Dist) (IEDY.L) LSE