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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	22.85	22.82	22.82	23.4	22.71	65,667
November 24, 2025	22.56	22.76	22.76	22.89	22.54	30,675
November 21, 2025	22.8	22.66	22.66	23.11	22.27	58,876
November 20, 2025	23.45	23.29	23.29	23.53	23.1	50,382
November 19, 2025	23.35	23.02	23.02	23.35	22.96	24,140
November 18, 2025	23.33	23.13	23.13	23.5	23	37,898
November 17, 2025	23.76	23.71	23.71	23.76	23.45	37,263
November 14, 2025	23.4	23.6	23.6	23.74	23.25	8,778
November 13, 2025	24.16	23.88	23.88	24.16	23.8	15,412
November 12, 2025	24.34	24.24	24.24	24.34	24.05	19,981
November 11, 2025	23.46	24.08	24.08	24.2	23.46	34,669
November 10, 2025	24.07	23.83	23.83	24.08	23.8	17,021
November 07, 2025	23.67	23.25	23.25	23.67	23.24	11,895
November 06, 2025	23.91	23.74	23.74	23.94	23.65	63,758
November 05, 2025	23.7	23.92	23.92	24.02	23.48	63,469
November 04, 2025	24.08	23.89	23.89	24.08	23.54	46,295
November 03, 2025	24.46	24.43	24.43	24.66	24.34	116,865
October 31, 2025	24.24	23.97	23.97	24.47	23.97	37,000
October 30, 2025	24.29	24.14	24.14	24.33	24.04	51,529
October 29, 2025	24.24	24.47	24.47	24.47	24.04	5,994
October 28, 2025	23.81	24.07	24.07	24.07	23.69	194,691
October 27, 2025	24	23.95	23.95	24.13	23.8	41,584
October 24, 2025	23.6	23.73	23.73	23.78	23.58	78,270
October 23, 2025	23.42	23.37	23.37	23.52	23.25	23,850
October 22, 2025	23.57	23.41	23.41	23.57	23.39	33,854
October 21, 2025	23.64	23.37	23.37	23.64	23.31	24,676
October 20, 2025	23.61	23.7	23.7	23.71	23.43	68,001
October 17, 2025	23.32	23.25	23.25	23.37	23.02	87,854
October 16, 2025	23.09	23.31	23.31	23.54	23.09	104,889
October 15, 2025	22.98	22.89	22.89	22.98	22.7	27,376
October 14, 2025	22.45	22.37	22.37	22.8	22.18	105,788
October 13, 2025	22.59	22.69	22.69	22.73	22.4	46,810
October 10, 2025	22.74	22.36	22.36	22.84	22.34	86,192
October 09, 2025	23.03	22.5	22.5	23.03	22.5	1.28M
October 08, 2025	22.65	23.02	23.02	23.02	22.61	40,583
October 07, 2025	23.04	22.89	22.89	23.04	22.79	29,580
October 06, 2025	22.83	22.84	22.84	23.06	22.71	78,816
October 03, 2025	22.87	22.71	22.71	22.92	22.67	38,545
October 02, 2025	23.02	22.65	22.65	23.02	22.6	59,210
October 01, 2025	22.47	22.52	22.52	22.85	22.26	24,188
September 30, 2025	22.52	22.22	22.22	22.52	22.06	50,650
September 29, 2025	22.29	22.23	22.23	22.33	22.12	50,767
September 26, 2025	22.08	22.07	22.07	22.35	21.92	35,272
September 25, 2025	23.25	22.37	22.37	23.25	22.26	38,294
September 24, 2025	23.25	22.5	22.5	23.25	22.37	12,103
September 23, 2025	22.5	22.48	22.48	22.82	22.39	17,571
September 22, 2025	22.49	22.39	22.39	22.76	22.34	30,901
September 19, 2025	22.25	22.32	22.32	22.34	22.15	51,410
September 18, 2025	22.31	22.23	22.23	22.75	22.23	90,946
September 17, 2025	22.36	22.22	22.22	22.36	22.16	56,385
September 16, 2025	22.18	22.11	22.11	22.38	22.11	29,073
September 15, 2025	21.9	21.99	21.99	22.08	21.86	12,286
September 12, 2025	21.93	21.86	21.86	21.94	21.73	17,150

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