iShares UK Dividend UCITS ETF - IUKD.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.66	10.69	10.69	10.69	10.66	2,189
February 19, 2026	10.62	10.6	10.6	10.62	10.6	35,939
February 18, 2026	10.58	10.66	10.66	10.66	10.58	24,609
February 17, 2026	10.55	10.51	10.51	10.55	10.5	57,341
February 16, 2026	10.49	10.5	10.5	10.5	10.49	1,758
February 13, 2026	10.48	10.47	10.47	10.48	10.47	154
February 12, 2026	10.55	10.55	10.55	10.55	10.55	208
February 11, 2026	10.41	10.34	10.34	10.41	10.34	22
February 10, 2026	10.39	10.35	10.35	10.39	10.35	22
February 09, 2026	10.46	10.3	10.3	10.46	10.3	1,998
February 06, 2026	10.4	10.4	10.4	10.4	10.4	3,456
February 05, 2026	10.5	10.39	10.39	10.5	10.39	12,531
February 04, 2026	10.57	10.57	10.57	10.57	10.57	9
February 03, 2026	10.47	10.47	10.47	10.47	10.47	0
February 02, 2026	10.42	10.42	10.42	10.42	10.42	5,216
January 30, 2026	10.24	10.24	10.24	10.24	10.24	1,000
January 29, 2026	10.28	10.24	10.24	10.3	10.23	247
January 28, 2026	10.19	10.18	10.18	10.19	10.18	1,534
January 27, 2026	10.12	10.12	10.12	10.12	10.12	1,761
January 26, 2026	10.12	10.12	10.12	10.12	10.12	1,761
January 23, 2026	10.14	10.12	10.12	10.17	10.12	2,839
January 22, 2026	10.2	10.13	10.13	10.2	10.13	5,671
January 21, 2026	10.08	10.08	10.08	10.08	10.08	758
January 20, 2026	10.08	10.06	10.06	10.08	10.06	5,700
January 19, 2026	10.16	10.2	10.2	10.2	10.16	6,375
January 16, 2026	10.23	10.23	10.23	10.23	10.23	0
January 15, 2026	10.09	10.23	10.23	10.23	10.09	207
January 14, 2026	10.07	10.05	10.05	10.07	10.05	1,474
January 13, 2026	10.09	10.09	10.09	10.09	10.09	6
January 12, 2026	10	10.02	10.02	10.04	10	2,193
January 09, 2026	10.06	10.05	10.05	10.06	10.02	2,482
January 08, 2026	10.03	10.01	10.01	10.03	10	11,243
January 07, 2026	10.09	10.07	10.07	10.09	10.06	74,660
January 06, 2026	10.07	10.12	10.12	10.12	10.07	1,039
January 05, 2026	9.94	9.93	9.93	9.94	9.9	5,878
December 30, 2025	9.82	9.91	9.91	9.91	9.82	3,180
December 29, 2025	9.8	9.81	9.81	9.81	9.76	679
December 23, 2025	9.72	9.72	9.72	9.72	9.72	4,254
December 19, 2025	9.72	9.72	9.72	9.72	9.72	1,500
December 18, 2025	9.66	9.66	9.66	9.66	9.66	70
December 17, 2025	9.66	9.66	9.66	9.66	9.66	0
December 16, 2025	9.63	9.6	9.6	9.63	9.6	63,612
December 15, 2025	9.55	9.6	9.6	9.6	9.55	925
December 12, 2025	9.54	9.54	9.54	9.54	9.54	30
December 11, 2025	9.53	9.56	9.56	9.56	9.53	450
December 10, 2025	9.7	9.69	9.59	9.7	9.69	40,417
December 09, 2025	9.74	9.74	9.64	9.74	9.74	8,100
December 08, 2025	9.72	9.73	9.63	9.73	9.72	43,599
December 05, 2025	9.82	9.83	9.73	9.83	9.82	2,149
December 04, 2025	9.81	9.81	9.81	9.81	9.81	0
December 03, 2025	9.72	9.72	9.72	9.72	9.72	40
December 02, 2025	9.7	9.7	9.7	9.7	9.7	0
December 01, 2025	9.7	9.71	9.71	9.71	9.7	9,767
November 28, 2025	9.72	9.72	9.72	9.72	9.72	100
November 27, 2025	9.52	9.53	9.53	9.53	9.52	510
November 26, 2025	9.52	9.53	9.53	9.53	9.52	111
November 25, 2025	9.48	9.48	9.48	9.48	9.48	8
November 24, 2025	9.42	9.37	9.37	9.42	9.37	376
November 21, 2025	9.2	9.2	9.2	9.2	9.2	3,434
November 20, 2025	9.33	9.33	9.33	9.33	9.33	50

iShares UK Dividend UCITS ETF (IUKD.SW) SIX