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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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