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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	21.7	21.81	21.81	21.82	21.57	109,107
September 10, 2025	21.69	21.7	21.7	21.7	21.54	13,347
September 09, 2025	21.53	21.43	21.43	21.53	21.34	23,880
September 08, 2025	21.35	21.36	21.36	21.4	21.2	21,763
September 05, 2025	21.03	21.12	21.12	21.28	21.03	19,377
September 04, 2025	20.8	20.85	20.85	21.01	20.8	17,164
September 03, 2025	20.99	20.98	20.98	21	20.87	20,703
September 02, 2025	21.03	20.8	20.8	21.03	20.78	50,164
September 01, 2025	20.88	20.82	20.82	20.88	20.7	12,427
August 29, 2025	20.96	20.89	20.89	20.96	20.72	34,872
August 28, 2025	21.03	21.02	21.02	21.03	20.8	121,340
August 27, 2025	20.89	20.8	20.8	20.89	20.71	61,805
August 26, 2025	20.96	20.93	20.93	21.1	20.76	112,694
August 22, 2025	20.98	20.95	20.95	21	20.54	77,880
August 21, 2025	20.86	20.72	20.72	20.86	20.51	11,114
August 20, 2025	21.1	20.89	20.89	21.1	20.5	31,752
August 19, 2025	20.96	20.79	20.79	20.96	20.75	46,088
August 18, 2025	21.01	21.01	21.01	21.1	20.8	35,719
August 15, 2025	20.98	20.85	20.85	21.03	20.77	9,626
August 14, 2025	20.98	20.85	20.85	20.98	20.7	27,275
August 13, 2025	20.98	21.03	21.03	21.09	20.89	27,234
August 12, 2025	20.82	20.82	20.82	20.89	20.61	36,315
August 11, 2025	20.98	20.64	20.64	20.98	20.55	17,285
August 08, 2025	20.57	20.62	20.62	20.75	20.53	15,517
August 07, 2025	20.52	20.57	20.57	20.77	20.52	27,782
August 06, 2025	20.49	20.6	20.6	20.67	20.46	15,873
August 05, 2025	20.6	20.54	20.54	20.62	20.48	19,392
August 04, 2025	20.5	20.45	20.45	20.55	20.32	41,670
August 01, 2025	20.98	20.21	20.21	20.98	20	16,731
July 31, 2025	20.73	20.54	20.54	20.73	20.33	60,456
July 30, 2025	20.9	20.6	20.6	20.91	20.6	15,061
July 29, 2025	20.7	20.64	20.64	20.75	20.55	91,691
July 28, 2025	20.63	20.57	20.57	20.97	20.52	101,814
July 25, 2025	20.98	20.56	20.56	20.98	20.4	71,654

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