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

26.29

+0.38(+1.47%)

Updated at January 15 12:21PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 20262625.9625.962625.7329,867
January 13, 202625.8425.8425.8425.8925.6360,259
January 12, 202625.7325.8825.8825.9325.6239,230
January 09, 202625.5125.6325.6325.7725.417,181
January 08, 202625.6825.3225.3225.6825.3246,143
January 07, 202625.8425.7425.7425.8425.6214,051
January 06, 202625.4525.6325.6325.6925.442,639
January 05, 202625.5225.3325.3325.5225.1947,964
January 02, 202624.95252525.0624.7532,804
December 31, 202526.0624.324.326.5824.2725,897
December 30, 202524.3924.524.524.524.2441,500
December 29, 202524.3924.3724.3724.4224.16128,744
December 24, 202523.823.9823.982423.89,123
December 23, 202524.1223.7523.7524.1223.6754,712
December 22, 202523.823.7523.7523.8323.6364,128
December 19, 202523.3623.4623.4623.6123.2814,398
December 18, 202523.223.4323.4323.5723.1523,751
December 17, 202523.4323.123.123.4323.16,100
December 16, 202523.2523.1723.1723.322.9387,732
December 15, 202523.8723.4623.4623.8723.4278,270
December 12, 202523.9723.4423.4424.1123.4214,089
December 11, 202523.9123.7623.7623.9123.4941,843
December 10, 202523.823.6623.6623.8123.6421,249
December 09, 202524.1223.6323.6324.1223.4995,775
December 08, 202523.8423.6223.6223.8723.627,661
December 05, 202524.0823.8423.8424.0823.536,695
December 04, 202523.7123.5923.5923.7123.4253,163
December 03, 202523.7423.423.423.7423.0975,886
December 02, 202523.7923.4323.4323.7923.2531,772
December 01, 202523.423.5223.5223.5923.2359,933
November 28, 202523.4423.3823.3823.4623.0735,410
November 27, 202523.5123.4323.4323.5123.313,048
November 26, 202522.9323.2723.2723.5422.9343,550
November 25, 202522.8522.8222.8223.422.7165,667
November 24, 202522.5622.7622.7622.8922.5430,675
November 21, 202522.822.6622.6623.1122.2758,876
November 20, 202523.4523.2923.2923.5323.150,382
November 19, 202523.3523.0223.0223.3522.9624,140
November 18, 202523.3323.1323.1323.52337,898
November 17, 202523.7623.7123.7123.7623.4537,263
November 14, 202523.423.623.623.7423.258,778
November 13, 202524.1623.8823.8824.1623.815,412
November 12, 202524.3424.2424.2424.3424.0519,981
November 11, 202523.4624.0824.0824.223.4634,669
November 10, 202524.0723.8323.8324.0823.817,021
November 07, 202523.6723.2523.2523.6723.2411,895
November 06, 202523.9123.7423.7423.9423.6563,758
November 05, 202523.723.9223.9224.0223.4863,469
November 04, 202524.0823.8923.8924.0823.5446,295
November 03, 202524.4624.4324.4324.6624.34116,865
October 31, 202524.2423.9723.9724.4723.9737,000
October 30, 202524.2924.1424.1424.3324.0451,529
October 29, 202524.2424.4724.4724.4724.045,994
October 28, 202523.8124.0724.0724.0723.69194,691
October 27, 20252423.9523.9524.1323.841,584
October 24, 202523.623.7323.7323.7823.5878,270
October 23, 202523.4223.3723.3723.5223.2523,850
October 22, 202523.5723.4123.4123.5723.3933,854
October 21, 202523.6423.3723.3723.6423.3124,676
October 20, 202523.6123.723.723.7123.4368,001
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved