UK markets closed

iShares MSCI EM Islamic ETF USD Dist (ISDE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
20.11+0.23 (+1.18%)
At close: 04:01PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.8920.2519.8520.1120.114,521
02 May 202419.8620.1019.7219.8819.8819,623
01 May 202421.7221.7219.6019.6819.683,483
30 Apr 202419.8319.9819.7119.8219.8232,639
29 Apr 202419.8119.9219.7219.8419.8418,832
26 Apr 202419.9020.1919.5719.7019.704,373
25 Apr 202419.8019.8019.2219.4519.4510,805
24 Apr 202419.7819.7819.4519.4619.464,015
23 Apr 202419.2819.5019.1719.4019.4015,044
22 Apr 202419.3919.3919.0819.2519.2527,523
19 Apr 202417.7519.7017.7519.3619.3618,059
18 Apr 202419.8319.8419.4019.5119.518,412
17 Apr 202419.5319.6419.4019.4419.4418,057
16 Apr 202419.5419.5719.3419.4519.4521,637
15 Apr 202419.9520.0519.6219.8019.8031,624
12 Apr 202420.1620.1619.7519.8119.817,730
11 Apr 202420.2420.2419.9520.0120.015,063
10 Apr 202420.4520.4519.8119.8119.813,343
09 Apr 202420.2520.3420.0720.2420.2410,239
08 Apr 202419.9520.1919.8320.0920.0922,620
05 Apr 202420.5020.5019.7719.9319.939,484
04 Apr 202420.0220.2619.8620.2120.2126,409
03 Apr 202419.9519.9919.7719.9619.9634,902
02 Apr 202419.8020.1219.8020.0020.0026,834
28 Mar 202419.8519.8519.5919.7719.7718,775
27 Mar 202419.8019.8119.5419.6319.6317,589
26 Mar 202419.7219.8519.6019.6919.6921,336
25 Mar 202419.7019.7519.6119.6919.6937,450
22 Mar 202419.9019.9019.5319.6819.686,115
21 Mar 202420.3820.3819.6719.7519.7514,231
20 Mar 202419.5119.5619.3219.4319.4327,717
19 Mar 202419.4519.4519.0919.3219.3214,377
18 Mar 202419.5519.5719.3019.3919.3919,775
15 Mar 202419.6219.6219.2519.3219.3227,882
14 Mar 202419.6419.8219.4519.6919.6910,380
13 Mar 202420.1820.1819.5319.5819.5815,520
12 Mar 202419.5619.9919.5319.7319.7315,357
11 Mar 202420.2320.2319.3519.4519.4516,969
08 Mar 202419.6419.8219.6419.6619.663,981
07 Mar 202419.5019.6619.2919.6119.6117,051
06 Mar 202419.5019.5019.1819.5019.5010,222
05 Mar 202419.2519.2518.9919.1119.1124,560
04 Mar 202419.1619.3919.1219.2219.2237,265
01 Mar 202418.9719.1518.8519.0219.0214,715
29 Feb 202419.0019.0018.8018.7918.7922,478
28 Feb 202419.1519.1518.7218.8318.8316,457
27 Feb 202419.0519.1318.9819.0319.0329,869
26 Feb 202419.4419.4418.9219.0119.0111,762
23 Feb 202419.1919.2619.0519.0719.073,726
22 Feb 202419.1219.2019.0219.1219.1213,683
21 Feb 202418.9519.0618.8318.9218.9215,439
20 Feb 202418.8919.0718.7618.9718.9728,405
19 Feb 202418.8919.0118.7518.9518.958,558
16 Feb 202418.9318.9818.8418.9218.925,990
15 Feb 202418.8318.9418.8118.9318.939,378
14 Feb 202418.6018.8918.4818.8118.8110,673
13 Feb 202419.2319.2318.6118.6418.6416,116
12 Feb 202418.8319.2018.8319.0619.0616,515
09 Feb 202418.9718.9718.7518.9018.9040,337
08 Feb 202418.4518.8818.4518.8818.8835,916
07 Feb 202418.7218.7518.4118.5718.578,380
06 Feb 202418.5018.6318.3618.5518.5512,382
05 Feb 202419.0019.0018.0318.1818.1815,517
02 Feb 202418.5518.5518.1318.2018.206,301
01 Feb 202418.1618.2618.0918.1418.1413,806
31 Jan 202418.2318.2317.9518.1618.164,553
30 Jan 202418.5118.5118.1018.1718.1719,558
29 Jan 202418.2518.4518.1918.2218.2219,435
26 Jan 202418.1318.2318.0418.1518.154,224
25 Jan 202418.1118.2518.0518.1318.139,275
24 Jan 202418.0218.2117.9218.0618.0616,707
23 Jan 202417.9217.9617.7517.8017.806,362
22 Jan 202417.8818.0217.7617.8317.838,351
19 Jan 202417.7217.9517.7217.8417.843,467
18 Jan 202417.6417.7217.4217.6517.6525,031
17 Jan 202417.7917.7917.2517.3517.3559,827
16 Jan 202417.7717.8417.6117.6917.6912,778
15 Jan 202418.0218.1117.9017.9417.944,590
12 Jan 202417.9418.1517.9018.0518.054,410
11 Jan 202417.9019.0017.8017.8717.8710,335
10 Jan 202418.0418.1317.8417.9117.9120,343
09 Jan 202418.2018.2117.8617.9817.9822,656
08 Jan 202418.2318.3017.9918.3018.309,987
05 Jan 202418.2518.3318.0718.2518.253,737
04 Jan 202418.3318.3418.0718.2618.2623,906
03 Jan 202418.3618.3618.0118.1318.1310,523
02 Jan 202418.4918.6918.3018.5018.50322,028
29 Dec 202318.6718.7618.6518.7518.752,757
28 Dec 202318.6118.8618.5718.5718.5722,174
27 Dec 202318.1618.9818.1618.5818.5843,546
22 Dec 202318.2018.2017.9718.1918.191,079
21 Dec 202318.0018.1717.9318.0818.087,327
20 Dec 202318.0718.2417.8917.9717.9751,953
19 Dec 202318.0018.0917.9418.0818.081,333
18 Dec 202317.8218.0117.7717.8217.829,770
15 Dec 202317.9918.1217.8618.0218.023,784
14 Dec 202317.7518.0317.7517.9817.9810,660
13 Dec 202317.5017.5117.4217.4517.459,213
12 Dec 202317.6017.6917.3917.4717.4712,498
11 Dec 202317.4717.5517.3317.5517.5517,633
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...