UK markets close in 4 hours 27 minutes

iShares Euro Dividend ETF EUR Dist (IDVY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,556.60+6.40 (+0.41%)
As of 11:06AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241,555.201,560.801,554.201,556.601,556.60121,584
25 Apr 20241,562.801,562.801,541.601,550.201,550.209,203
24 Apr 20241,575.001,575.001,559.601,561.201,561.20214,568
23 Apr 20241,569.601,577.001,568.601,575.701,575.70129,154
22 Apr 20241,563.801,567.801,553.601,564.801,564.805,547
19 Apr 20241,533.201,550.601,529.201,547.601,547.601,950
18 Apr 20241,532.201,542.401,530.801,541.501,541.50853
17 Apr 20241,531.601,531.801,519.001,524.701,524.702,589
16 Apr 20241,514.601,526.001,510.401,514.601,514.601,490
15 Apr 20241,540.001,547.201,539.001,537.501,537.504,834
12 Apr 20241,543.001,551.401,540.201,536.601,536.6011,216
11 Apr 20241,547.001,554.401,538.401,538.401,538.405,177
10 Apr 20241,571.201,571.201,548.401,554.301,554.306,135
09 Apr 20241,566.401,566.801,556.401,556.601,556.606,034
08 Apr 20241,563.201,572.001,557.601,570.901,570.907,983
05 Apr 20241,562.401,567.801,559.801,561.601,561.6038,817
04 Apr 20241,575.001,582.601,566.001,578.001,578.0010,189
03 Apr 20241,559.001,566.801,552.201,565.601,565.6027,305
02 Apr 20241,558.001,570.401,548.001,551.801,551.8032,852
28 Mar 20241,549.201,555.601,546.801,552.201,552.204,778
27 Mar 20241,539.801,552.451,539.801,548.801,548.8015,192
26 Mar 20241,534.601,542.201,525.401,540.401,540.403,368
25 Mar 20241,520.001,528.401,519.201,525.801,525.8011,940
22 Mar 20241,523.001,528.201,520.201,522.201,522.204,969
21 Mar 20241,515.601,519.401,509.601,517.301,517.309,882
20 Mar 20241,505.201,507.801,503.661,505.801,505.808,528
19 Mar 20241,500.001,507.601,500.001,505.401,505.407,065
18 Mar 20241,496.601,502.401,495.601,497.801,497.804,103
15 Mar 20241,493.401,498.601,491.601,497.301,497.3030,767
14 Mar 20241,498.001,498.001,486.801,487.801,487.802,265
13 Mar 20241,503.001,503.401,497.801,498.301,498.3010,034
12 Mar 20241,493.401,501.401,493.401,497.601,497.606,739
11 Mar 20241,488.801,490.701,482.201,490.601,490.6011,755
08 Mar 20241,486.001,491.401,486.001,489.401,489.403,595
07 Mar 20241,480.801,491.801,479.601,487.401,487.404,259
06 Mar 20241,479.201,484.601,474.601,480.301,480.309,783
05 Mar 20241,474.801,479.201,472.001,479.101,479.1014,691
04 Mar 20241,478.401,488.201,473.001,476.701,476.7015,277
01 Mar 20241,488.001,496.801,480.401,481.601,481.601,807
29 Feb 20241,485.601,492.201,483.601,489.401,489.403,751
28 Feb 20241,477.201,480.201,473.001,476.201,476.204,011
27 Feb 20241,471.801,477.201,470.001,477.201,477.207,778
26 Feb 20241,470.801,473.601,469.001,471.701,471.701,834
23 Feb 20241,470.401,480.001,469.001,476.601,476.603,397
22 Feb 20241,480.001,483.801,472.601,477.201,477.2029,552
21 Feb 20241,461.201,469.401,461.201,468.401,468.401,485
20 Feb 20241,456.001,460.001,453.061,458.401,458.4017,724
19 Feb 20241,450.601,456.201,448.801,456.201,456.206,339
16 Feb 20241,458.401,458.401,453.201,453.801,453.80890
15 Feb 20241,445.001,451.401,442.331,451.401,451.405,540
14 Feb 20241,441.201,441.401,430.001,439.701,439.704,909
13 Feb 20241,438.001,444.601,431.401,432.001,432.004,539
12 Feb 20241,432.401,444.401,429.811,444.401,444.406,891
09 Feb 20241,437.001,437.001,423.601,428.401,428.40137,354
08 Feb 20241,434.401,443.601,432.851,436.601,436.607,873
07 Feb 20241,449.401,449.401,436.201,436.201,436.208,115
06 Feb 20241,450.001,453.401,449.201,451.401,451.405,524
05 Feb 20241,467.601,470.001,455.401,456.501,456.508,152
02 Feb 20241,466.601,468.601,460.001,460.801,460.806,519
01 Feb 20241,467.201,471.801,458.601,457.601,457.6013,940
31 Jan 20241,477.201,481.801,476.601,477.201,477.202,691
30 Jan 20241,473.201,478.201,471.321,477.301,477.3010,125
29 Jan 20241,476.601,476.601,464.001,468.401,468.4019,923
26 Jan 20241,476.001,476.201,473.001,473.801,473.803,353
25 Jan 20241,477.601,477.601,465.201,465.501,465.50121,104
24 Jan 20241,464.001,474.801,464.001,473.601,473.601,085
23 Jan 20241,466.601,466.771,457.401,458.801,458.8020,983
22 Jan 20241,465.601,472.001,457.201,462.401,462.403,445
19 Jan 20241,461.001,467.201,455.601,455.601,455.60780
18 Jan 20241,457.001,457.001,453.801,453.801,453.8019,987
17 Jan 20241,458.601,463.051,446.201,451.601,451.605,723
16 Jan 20241,473.401,473.401,468.201,470.601,470.602,612
15 Jan 20241,478.601,480.001,475.801,475.801,475.803,439
12 Jan 20241,475.801,480.401,475.801,476.701,476.70189
11 Jan 20241,484.801,486.801,470.201,471.201,471.2012,251
10 Jan 20241,485.801,487.801,478.401,483.001,483.003,860
09 Jan 20241,492.401,492.401,479.801,481.801,481.802,915
08 Jan 20241,490.001,494.001,486.601,492.601,492.609,808
05 Jan 20241,488.001,495.001,482.201,491.701,491.701,472
04 Jan 20241,489.001,496.401,485.601,495.601,495.608,045
03 Jan 20241,506.801,509.601,477.201,478.601,478.602,846
02 Jan 20241,495.601,503.601,490.001,500.201,500.204,876
29 Dec 20231,493.001,496.001,490.601,493.601,493.602,279
28 Dec 20231,495.601,502.201,491.401,493.401,493.406,286
27 Dec 20231,497.601,498.001,485.401,494.801,494.809,015
22 Dec 20231,487.001,489.801,481.801,485.801,485.804,463
21 Dec 20231,488.001,488.001,479.801,485.801,485.8011,814
20 Dec 20231,485.001,485.001,481.801,487.701,487.7031,618
19 Dec 20231,475.801,479.401,474.001,476.901,476.905,246
18 Dec 20231,476.001,485.201,470.201,479.301,479.3010,054
15 Dec 20231,484.401,491.401,476.801,483.301,483.3023,838
14 Dec 20231,488.801,497.201,482.001,482.001,482.003,738
13 Dec 20231,481.801,481.801,476.201,476.201,476.204,508
12 Dec 20231,485.801,485.801,476.801,477.701,477.701,283
11 Dec 20231,477.601,478.801,470.401,477.501,477.503,793
08 Dec 20231,468.001,478.601,468.001,476.301,476.301,868
07 Dec 20231,461.601,469.401,461.001,470.201,470.208,556
06 Dec 20231,457.001,468.001,454.201,466.901,466.901,228
05 Dec 20231,445.401,453.601,442.401,452.201,452.202,687
04 Dec 20231,436.601,445.601,436.601,444.301,444.302,001
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...