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
February 20, 2026	19.41	19.58	19.58	19.61	19.35	32,830
February 19, 2026	19.42	19.36	19.36	19.43	19.29	22,984
February 18, 2026	19.4	19.49	19.49	19.49	19.39	33,445
February 17, 2026	19.35	19.33	19.33	19.35	19.13	27,191
February 16, 2026	19.52	19.33	19.33	19.52	19.33	35,366
February 13, 2026	19.5	19.27	19.27	19.5	18.8	34,163
February 12, 2026	19.81	19.68	19.68	19.92	19.68	40,104
February 11, 2026	19.7	19.84	19.84	19.84	19.68	9,435
February 10, 2026	19.63	19.55	19.55	19.67	19.55	21,287
February 09, 2026	19.4	19.52	19.52	19.59	19.35	20,905
February 06, 2026	19.13	19.36	19.36	19.41	19.13	40,546
February 05, 2026	19.34	19.27	19.27	19.47	19.13	42,159
February 04, 2026	19.56	19.35	19.35	19.57	19.31	29,222
February 03, 2026	19.5	19.36	19.36	19.5	19.15	38,966
February 02, 2026	18.79	19.07	19.07	19.07	18.7	22,677
January 30, 2026	19.19	19.2	19.2	19.31	19.11	21,955
January 29, 2026	19.55	19.32	19.32	19.74	19.02	437,144
January 28, 2026	19.46	19.3	19.3	19.47	19.3	120,036
January 27, 2026	19.2	19.23	19.23	19.31	19	21,466
January 26, 2026	19.03	19.05	19.05	19.18	19.03	38,712
January 23, 2026	18.86	18.91	18.91	18.91	18.77	59,628
January 22, 2026	18.61	18.9	18.9	18.9	18.61	35,161
January 21, 2026	18.24	18.44	18.44	18.49	18.24	99,628
January 20, 2026	18.33	18.34	18.34	18.36	18.2	137,748
January 19, 2026	18.24	18.36	18.36	18.41	18.22	59,563
January 16, 2026	18.38	18.24	18.22	18.38	18.19	68,844
January 15, 2026	18.38	18.45	18.45	18.45	18.32	510,625
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

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