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

22.23

+0.16(+0.73%)

Updated at September 29 10:59AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202522.0822.0722.0722.3521.9235,272
September 25, 202523.2522.3722.3723.2522.2638,294
September 24, 202523.2522.522.523.2522.3712,103
September 23, 202522.522.4822.4822.8222.3917,571
September 22, 202522.4922.3922.3922.7622.3430,901
September 19, 202522.2522.3222.3222.3422.1551,410
September 18, 202522.3122.2322.2322.7522.2390,946
September 17, 202522.3622.2222.2222.3622.1656,385
September 16, 202522.1822.1122.1122.3822.1129,073
September 15, 202521.921.9921.9922.0821.8612,286
September 12, 202521.9321.8621.8621.9421.7317,150
September 11, 202521.721.8121.8121.8221.57109,107
September 10, 202521.6921.721.721.721.5413,347
September 09, 202521.5321.4321.4321.5321.3423,880
September 08, 202521.3521.3621.3621.421.221,763
September 05, 202521.0321.1221.1221.2821.0319,377
September 04, 202520.820.8520.8521.0120.817,164
September 03, 202520.9920.9820.982120.8720,703
September 02, 202521.0320.820.821.0320.7850,164
September 01, 202520.8820.8220.8220.8820.712,427
August 29, 202520.9620.8920.8920.9620.7234,872
August 28, 202521.0321.0221.0221.0320.8121,340
August 27, 202520.8920.820.820.8920.7161,805
August 26, 202520.9620.9320.9321.120.76112,694
August 22, 202520.9820.9520.952120.5477,880
August 21, 202520.8620.7220.7220.8620.5111,114
August 20, 202521.120.8920.8921.120.531,752
August 19, 202520.9620.7920.7920.9620.7546,088
August 18, 202521.0121.0121.0121.120.835,719
August 15, 202520.9820.8520.8521.0320.779,626
August 14, 202520.9820.8520.8520.9820.727,275
August 13, 202520.9821.0321.0321.0920.8927,234
August 12, 202520.8220.8220.8220.8920.6136,315
August 11, 202520.9820.6420.6420.9820.5517,285
August 08, 202520.5720.6220.6220.7520.5315,517
August 07, 202520.5220.5720.5720.7720.5227,782
August 06, 202520.4920.620.620.6720.4615,873
August 05, 202520.620.5420.5420.6220.4819,392
August 04, 202520.520.4520.4520.5520.3241,670
August 01, 202520.9820.2120.2120.982016,731
July 31, 202520.7320.5420.5420.7320.3360,456
July 30, 202520.920.620.620.9120.615,061
July 29, 202520.720.6420.6420.7520.5591,691
July 28, 202520.6320.5720.5720.9720.52101,814
July 25, 202520.9820.5620.5620.9820.471,654
July 24, 202520.8120.7120.7120.8120.5964,296
July 23, 202520.7520.6420.6420.7520.5442,453
July 22, 202520.5520.4620.4620.5720.4234,721
July 21, 202520.6320.620.620.720.59,427
July 18, 202520.3920.4620.4620.5920.398,451
July 17, 202520.4720.420.420.5220.2623,080
July 16, 202520.2720.3420.3420.6220.218,005
July 15, 202520.620.2820.2820.620.28151,787
July 14, 202520.4320.4320.4320.4320.2427,901
July 11, 202520.4520.2920.2920.6220.236,240
July 10, 202520.2720.320.320.3620.223,539
July 09, 202520.2120.2720.2720.3420.1636,451
July 08, 202520.2320.320.320.6220.1936,654
July 07, 202520.320.3220.3220.3420.175,439
July 04, 202520.4320.3220.3220.4320.2515,439
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved