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
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
October 17, 2025	16.41	16.52	16.52	16.52	16.32	25,838
October 16, 2025	16.58	16.6	16.6	16.61	16.52	16,775
October 15, 2025	16.44	16.49	16.49	16.51	16.36	25,083
October 14, 2025	16.27	16.35	16.35	16.35	16.18	45,847
October 13, 2025	16.24	16.35	16.35	16.35	16.12	140,215
October 10, 2025	16.41	16.14	16.14	16.48	16.14	76,877
October 09, 2025	16.47	16.45	16.45	16.6	16.45	34,815
October 08, 2025	16.32	16.43	16.43	16.45	16.32	33,509
October 07, 2025	16.48	16.38	16.38	16.49	16.38	53,367
October 06, 2025	16.49	16.47	16.47	16.5	16.43	59,187
October 03, 2025	16.53	16.52	16.52	16.57	16.48	4,530
October 02, 2025	16.57	16.46	16.46	16.6	16.45	36,475
October 01, 2025	16.52	16.57	16.57	16.64	16.45	26,910
September 30, 2025	16.59	16.52	16.52	16.6	16.52	42,112
September 29, 2025	16.56	16.6	16.6	16.63	16.54	9,117
September 26, 2025	16.48	16.5	16.5	16.5	16.41	2,613
September 25, 2025	16.74	16.46	16.46	16.74	16.44	27,101
September 24, 2025	16.73	16.59	16.59	16.73	16.59	20,732
September 23, 2025	16.61	16.68	16.68	16.72	16.56	20,621
September 22, 2025	16.6	16.58	16.58	16.73	16.56	56,271
September 19, 2025	16.77	16.68	16.68	16.77	16.68	38,632
September 18, 2025	16.7	16.66	16.66	16.8	16.66	47,590
September 17, 2025	16.84	16.79	16.79	16.85	16.78	14,265
September 16, 2025	16.75	16.75	16.75	16.78	16.68	9,621
September 15, 2025	16.68	16.74	16.74	16.77	16.68	10,084
September 12, 2025	16.63	16.7	16.7	16.71	16.63	44,246
September 11, 2025	16.58	16.71	16.71	16.71	16.53	14,407
September 10, 2025	16.86	16.83	16.49	16.86	16.78	32,869
September 09, 2025	16.82	16.77	16.42	16.83	16.77	30,850
September 08, 2025	16.9	16.76	16.76	16.9	16.72	59,009
September 05, 2025	16.73	16.72	16.72	16.82	16.67	4,248
September 04, 2025	16.54	16.54	16.54	16.56	16.51	7,933
September 03, 2025	16.52	16.54	16.54	16.61	16.49	20,252
September 02, 2025	16.64	16.5	16.5	16.72	16.49	58,134
September 01, 2025	16.65	16.57	16.57	16.67	16.57	3,963
August 29, 2025	16.66	16.64	16.64	16.66	16.59	26,551
August 28, 2025	16.66	16.71	16.71	16.73	16.66	23,663
August 27, 2025	16.58	16.55	16.55	16.65	16.5	27,494
August 26, 2025	16.72	16.7	16.7	16.77	16.66	37,696
August 22, 2025	16.49	16.77	16.77	16.79	16.46	29,824
August 21, 2025	16.5	16.53	16.53	16.56	16.46	15,563
August 20, 2025	16.4	16.48	16.48	16.5	16.4	20,110
August 19, 2025	16.57	16.45	16.45	16.57	16.43	21,890
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

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