iShares MSCI Emerging Markets Islamic UCITS ETF - ISDE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.04	29.42	29.42	29.53	28.95	48,844
February 19, 2026	28.82	28.75	28.75	28.94	28.55	62,849
February 18, 2026	28.54	28.89	28.89	28.95	28.46	59,262
February 17, 2026	28.71	28.42	28.42	28.92	28.22	52,494
February 16, 2026	29.31	28.68	28.68	29.31	28.68	37,075
February 13, 2026	28.81	28.58	28.58	28.81	28.27	41,175
February 12, 2026	28.85	28.58	28.58	29.09	28.52	327,900
February 11, 2026	28.2	28.47	28.47	28.47	28.14	80,412
February 10, 2026	27.97	28.05	28.05	28.07	27.86	73,141
February 09, 2026	28	28.07	28.07	28.07	27.48	195,134
February 06, 2026	26.91	27.71	27.71	27.71	26.9	36,402
February 05, 2026	27.11	27.22	27.22	27.28	26.88	70,968
February 04, 2026	27.84	27.48	27.48	28	27.37	67,301
February 03, 2026	27.75	27.55	27.55	27.78	27.48	325,683
February 02, 2026	26.92	27.03	27.03	27.13	26.35	85,703
January 30, 2026	27.93	27.44	27.44	27.99	27.44	137,369
January 29, 2026	28.2	27.66	27.66	28.2	27.43	108,202
January 28, 2026	28.1	27.85	27.85	28.28	27.85	113,949
January 27, 2026	27.39	27.8	27.8	27.8	27.34	48,850
January 26, 2026	26.95	27.27	27.27	27.27	26.94	78,777
January 23, 2026	27.06	26.91	26.91	27.06	26.62	20,383
January 22, 2026	26.69	26.72	26.72	26.87	26.5	167,716
January 21, 2026	26.52	26.77	26.77	26.77	26.17	99,328
January 20, 2026	26.31	26.28	26.28	26.31	25.82	67,688
January 19, 2026	26.14	26.34	26.34	26.36	26.14	24,419
January 16, 2026	26.59	26.21	26.21	26.59	26.07	44,106
January 15, 2026	26.22	26.32	26.32	26.36	26.04	19,909
January 14, 2026	26	25.96	25.96	26	25.73	29,867
January 13, 2026	25.84	25.84	25.84	25.89	25.63	60,259
January 12, 2026	25.73	25.88	25.88	25.93	25.62	39,230
January 09, 2026	25.51	25.63	25.63	25.77	25.4	17,181
January 08, 2026	25.68	25.32	25.32	25.68	25.32	46,143
January 07, 2026	25.84	25.74	25.74	25.84	25.62	14,051
January 06, 2026	25.45	25.63	25.63	25.69	25.4	42,639
January 05, 2026	25.52	25.33	25.33	25.52	25.19	47,964
January 02, 2026	24.95	25	25	25.06	24.75	32,804
December 31, 2025	26.06	24.3	24.3	26.58	24.27	25,897
December 30, 2025	24.39	24.5	24.5	24.5	24.24	41,500
December 29, 2025	24.39	24.37	24.37	24.42	24.16	128,744
December 24, 2025	23.8	23.98	23.98	24	23.8	9,123
December 23, 2025	24.12	23.75	23.75	24.12	23.67	54,712
December 22, 2025	23.8	23.75	23.75	23.83	23.63	64,128
December 19, 2025	23.36	23.46	23.46	23.61	23.28	14,398
December 18, 2025	23.2	23.43	23.43	23.57	23.15	23,751
December 17, 2025	23.43	23.1	23.1	23.43	23.1	6,100
December 16, 2025	23.25	23.17	23.17	23.3	22.93	87,732
December 15, 2025	23.87	23.46	23.46	23.87	23.42	78,270
December 12, 2025	23.97	23.44	23.44	24.11	23.42	14,089
December 11, 2025	23.91	23.76	23.76	23.91	23.49	41,843
December 10, 2025	23.8	23.66	23.66	23.81	23.64	21,249
December 09, 2025	24.12	23.63	23.63	24.12	23.49	95,775
December 08, 2025	23.84	23.62	23.62	23.87	23.6	27,661
December 05, 2025	24.08	23.84	23.84	24.08	23.53	6,695
December 04, 2025	23.71	23.59	23.59	23.71	23.42	53,163
December 03, 2025	23.74	23.4	23.4	23.74	23.09	75,886
December 02, 2025	23.79	23.43	23.43	23.79	23.25	31,772
December 01, 2025	23.4	23.52	23.52	23.59	23.23	59,933
November 28, 2025	23.44	23.38	23.38	23.46	23.07	35,410
November 27, 2025	23.51	23.43	23.43	23.51	23.3	13,048
November 26, 2025	22.93	23.27	23.27	23.54	22.93	43,550

iShares MSCI Emerging Markets Islamic UCITS ETF (ISDE.L) LSE