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
August 18, 2025	16.58	16.53	16.53	16.64	16.52	39,886
August 15, 2025	16.58	16.56	16.56	16.59	16.54	22,043
August 14, 2025	16.71	16.55	16.55	16.71	16.52	24,675
August 13, 2025	16.81	16.78	16.78	16.82	16.75	9,159
August 12, 2025	16.51	16.7	16.7	16.71	16.5	58,741
August 11, 2025	16.51	16.42	16.42	16.51	16.4	16,220
August 08, 2025	16.52	16.53	16.53	16.54	16.43	34,663
August 07, 2025	16.44	16.42	16.42	16.5	16.4	12,536
August 06, 2025	16.28	16.32	16.32	16.33	16.23	131,484
August 05, 2025	16.2	16.21	16.21	16.27	16.16	43,641
August 04, 2025	16.07	16.13	16.13	16.18	16.07	23,693
August 01, 2025	16	15.99	15.99	16.09	15.88	43,150
July 31, 2025	16.2	16.05	16.05	16.2	16	20,062
July 30, 2025	16.3	16.22	16.22	16.34	16.2	79,325
July 29, 2025	16.25	16.29	16.29	16.32	16.2	8,577
July 28, 2025	16.48	16.32	16.32	16.48	16.29	52,481
July 25, 2025	16.54	16.43	16.43	16.6	16.43	15,452
July 24, 2025	16.68	16.59	16.59	16.68	16.59	15,451
July 23, 2025	16.4	16.55	16.55	16.57	16.4	59,852
July 22, 2025	16.39	16.45	16.45	16.45	16.36	11,832
July 21, 2025	16.27	16.4	16.4	16.4	16.26	16,385
July 18, 2025	16.27	16.24	16.24	16.32	16.24	23,571
July 17, 2025	16.13	16.19	16.19	16.2	16.08	13,468
July 16, 2025	16.15	16.14	16.14	16.19	16.1	37,012
July 15, 2025	16.22	16.12	16.12	16.26	16.12	46,175
July 14, 2025	16.22	16.24	16.24	16.31	16.19	11,940
July 11, 2025	16.25	16.22	16.22	16.25	16.17	34,532
July 10, 2025	16.1	16.21	16.21	16.22	16.07	327,296
July 09, 2025	16.23	16.11	16.11	16.3	16.11	12,165
July 08, 2025	16.24	16.18	16.18	16.27	16.17	21,779
July 07, 2025	16.3	16.25	16.25	16.31	16.24	7,915
July 04, 2025	16.35	16.33	16.33	16.38	16.29	4,033
July 03, 2025	16.35	16.38	16.38	16.42	16.15	69,853
July 02, 2025	16.21	16.24	16.24	16.34	16.14	40,951
July 01, 2025	16.09	16.04	16.04	16.16	16.04	30,743
June 30, 2025	16	16.01	16.01	16.02	15.93	66,096
June 27, 2025	16.08	16.01	16.01	16.08	15.94	67,278
June 26, 2025	15.91	15.99	15.99	16.02	15.89	4,512
June 25, 2025	15.92	15.78	15.78	15.92	15.76	45,057
June 24, 2025	15.91	15.9	15.9	15.94	15.81	40,944
June 23, 2025	15.62	15.65	15.65	15.66	15.6	16,004
June 20, 2025	15.67	15.63	15.63	15.79	15.51	9,859
June 19, 2025	15.63	15.55	15.55	15.63	15.54	2,196
June 18, 2025	15.89	15.81	15.81	15.89	15.77	23,080
June 17, 2025	15.78	15.89	15.89	16.05	15.78	2,928
June 16, 2025	15.98	16	16	16.07	15.78	4,560
June 13, 2025	15.95	15.84	15.84	15.95	15.72	10,270
June 12, 2025	15.93	15.93	15.93	16	15.85	8,540
June 11, 2025	16.24	16.31	16.31	16.33	16.22	1,771
June 10, 2025	16.04	16.18	16.18	16.24	16.04	12,961
June 09, 2025	16.05	16.02	16.02	16.11	15.95	179,092
June 06, 2025	16	15.93	15.93	16.11	15.9	3,117
June 05, 2025	15.93	16	16	16.04	15.92	9,730
June 04, 2025	15.96	15.97	15.97	16.02	15.95	4,367
June 03, 2025	15.92	15.9	15.9	15.93	15.84	6,702
June 02, 2025	15.74	15.86	15.86	15.88	15.69	15,579
May 30, 2025	16.24	15.87	15.87	16.24	15.85	32,113
May 29, 2025	16.17	16.05	16.05	16.18	16	4,901
May 28, 2025	16.07	15.99	15.99	16.11	15.97	24,442
May 27, 2025	16.05	16.02	16.02	16.08	15.98	41,362

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