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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	20.81	20.71	20.71	20.81	20.59	64,296
July 23, 2025	20.75	20.64	20.64	20.75	20.54	42,453
July 22, 2025	20.55	20.46	20.46	20.57	20.42	34,721
July 21, 2025	20.63	20.6	20.6	20.7	20.5	9,427
July 18, 2025	20.39	20.46	20.46	20.59	20.39	8,451
July 17, 2025	20.47	20.4	20.4	20.52	20.26	23,080
July 16, 2025	20.27	20.34	20.34	20.62	20.2	18,005
July 15, 2025	20.6	20.28	20.28	20.6	20.28	151,787
July 14, 2025	20.43	20.43	20.43	20.43	20.24	27,901
July 11, 2025	20.45	20.29	20.29	20.62	20.23	6,240
July 10, 2025	20.27	20.3	20.3	20.36	20.2	23,539
July 09, 2025	20.21	20.27	20.27	20.34	20.16	36,451
July 08, 2025	20.23	20.3	20.3	20.62	20.19	36,654
July 07, 2025	20.3	20.32	20.32	20.34	20.17	5,439
July 04, 2025	20.43	20.32	20.32	20.43	20.25	15,439
July 03, 2025	20.38	20.6	20.6	20.6	20.38	67,989
July 02, 2025	20.34	20.33	20.33	20.34	20.16	20,401
July 01, 2025	20.27	20.25	20.25	20.27	20.14	17,717
June 30, 2025	20.25	20.2	20.2	20.25	20.05	40,105
June 27, 2025	19.87	20.02	20.02	20.41	19.87	10,101
June 26, 2025	19.9	20.07	20.07	20.1	19.9	22,918
June 25, 2025	19.9	19.85	19.85	19.9	19.79	44,467
June 24, 2025	19.32	19.83	19.83	19.89	19.32	11,258
June 23, 2025	19.25	19.31	19.31	19.38	19.12	11,293
June 20, 2025	19.23	19.22	19.22	19.47	19.14	102,618
June 19, 2025	19.68	19.13	19.13	19.68	19.09	2,370
June 18, 2025	19.5	19.29	19.29	19.54	19.27	32,866
June 17, 2025	19.68	19.42	19.42	19.68	19.32	23,873
June 16, 2025	19.68	19.6	19.6	19.68	19.35	12,433
June 13, 2025	19.62	19.29	19.29	19.68	19.13	7,465
June 12, 2025	19.68	19.41	19.41	19.68	19.38	18,884
June 11, 2025	19.5	19.58	19.58	19.67	19.39	15,687
June 10, 2025	19.36	19.37	19.37	19.4	19.26	12,970
June 09, 2025	19.59	19.44	19.44	19.59	19.26	8,331
June 06, 2025	19.52	19.27	19.27	19.52	19.1	10,119
June 05, 2025	19.52	19.3	19.3	19.52	18.98	33,080
June 04, 2025	18.24	18.98	18.98	19.38	18.24	33,637
June 03, 2025	19	18.76	18.76	19	18.52	29,899
June 02, 2025	18.52	18.76	18.76	18.98	18.52	76,591
May 30, 2025	18.74	18.84	18.84	18.84	18.51	46,661
May 29, 2025	18.93	18.81	18.81	18.99	18.73	26,544
May 28, 2025	18.81	18.76	18.76	18.89	18.72	22,082
May 27, 2025	18.73	18.72	18.72	18.82	18.62	27,455

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