iShares EURO STOXX Select Dividend 30 UCITS ETF (DE) (AMS:IDVA)
Netherlands · Delayed Price · Currency is EUR 7.33
+0.22 (3.13%)
Apr 1, 2026, 5:28 PM CET
AMS:IDVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.29 | 7.34 | 7.25 | 7.33 | - | 3.12% | 37,926 |
| Mar 31, 2026 | 7.14 | 7.20 | 7.11 | 7.11 | 7.11 | 0.01% | 23,074 |
| Mar 30, 2026 | 7.05 | 7.11 | 7.03 | 7.11 | 7.11 | 0.82% | 8,234 |
| Mar 27, 2026 | 7.09 | 7.09 | 7.02 | 7.05 | 7.05 | -0.21% | 34,800 |
| Mar 26, 2026 | 7.09 | 7.11 | 7.05 | 7.07 | 7.07 | -0.59% | 26,180 |
| Mar 25, 2026 | 7.12 | 7.16 | 7.10 | 7.11 | 7.11 | 1.05% | 35,497 |
| Mar 24, 2026 | 7.06 | 7.06 | 6.98 | 7.03 | 7.03 | -0.50% | 12,886 |
| Mar 23, 2026 | 6.86 | 7.12 | 6.80 | 7.07 | 7.07 | 1.20% | 88,568 |
| Mar 20, 2026 | 7.14 | 7.16 | 6.98 | 6.99 | 6.98 | -1.48% | 45,025 |
| Mar 19, 2026 | 7.17 | 7.19 | 7.08 | 7.09 | 7.09 | -2.30% | 35,316 |
| Mar 18, 2026 | 7.28 | 7.32 | 7.22 | 7.26 | 7.26 | 0.15% | 25,738 |
| Mar 17, 2026 | 7.20 | 7.28 | 7.20 | 7.25 | 7.25 | 0.81% | 4,156 |
| Mar 16, 2026 | 7.18 | 7.23 | 7.13 | 7.19 | 7.19 | 0.04% | 15,796 |
| Mar 13, 2026 | 7.14 | 7.25 | 7.12 | 7.19 | 7.18 | -0.03% | 18,595 |
| Mar 12, 2026 | 7.20 | 7.20 | 7.14 | 7.19 | 7.19 | -0.62% | 16,278 |
| Mar 11, 2026 | 7.18 | 7.25 | 7.18 | 7.23 | 7.23 | -0.04% | 29,157 |
| Mar 10, 2026 | 7.23 | 7.27 | 7.20 | 7.24 | 7.24 | 1.92% | 38,421 |
| Mar 9, 2026 | 7.02 | 7.13 | 6.98 | 7.10 | 7.10 | -0.48% | 66,199 |
| Mar 6, 2026 | 7.22 | 7.24 | 7.07 | 7.13 | 7.13 | -0.93% | 49,945 |
| Mar 5, 2026 | 7.24 | 7.32 | 7.20 | 7.20 | 7.20 | -0.89% | 28,353 |
| Mar 4, 2026 | 7.22 | 7.31 | 7.19 | 7.27 | 7.26 | 0.99% | 40,907 |
| Mar 3, 2026 | 7.34 | 7.34 | 7.15 | 7.19 | 7.19 | -3.40% | 76,924 |
| Mar 2, 2026 | 7.43 | 7.46 | 7.40 | 7.45 | 7.45 | -1.55% | 40,387 |
| Feb 27, 2026 | 7.58 | 7.61 | 7.53 | 7.56 | 7.56 | -0.18% | 50,389 |
| Feb 26, 2026 | 7.55 | 7.59 | 7.53 | 7.58 | 7.58 | 0.08% | 24,969 |
| Feb 25, 2026 | 7.56 | 7.58 | 7.53 | 7.57 | 7.57 | 0.68% | 32,510 |
| Feb 24, 2026 | 7.53 | 7.55 | 7.51 | 7.52 | 7.52 | -0.28% | 15,726 |
| Feb 23, 2026 | 7.57 | 7.61 | 7.54 | 7.54 | 7.54 | -0.03% | 78,581 |
| Feb 20, 2026 | 7.49 | 7.55 | 7.48 | 7.54 | 7.54 | 0.94% | 16,543 |
| Feb 19, 2026 | 7.49 | 7.50 | 7.46 | 7.47 | 7.47 | -0.12% | 26,401 |
| Feb 18, 2026 | 7.47 | 7.50 | 7.46 | 7.48 | 7.48 | 0.56% | 24,816 |
| Feb 17, 2026 | 7.39 | 7.44 | 7.39 | 7.44 | 7.44 | 0.72% | 33,041 |
| Feb 16, 2026 | 7.38 | 7.41 | 7.37 | 7.39 | 7.39 | 0.49% | 40,845 |
| Feb 13, 2026 | 7.41 | 7.43 | 7.31 | 7.35 | 7.35 | -0.65% | 41,676 |
| Feb 12, 2026 | 7.52 | 7.52 | 7.40 | 7.40 | 7.40 | -1.02% | 48,521 |
| Feb 11, 2026 | 7.50 | 7.52 | 7.44 | 7.48 | 7.48 | -0.15% | 19,607 |
| Feb 10, 2026 | 7.50 | 7.53 | 7.47 | 7.49 | 7.49 | -0.20% | 28,884 |
| Feb 9, 2026 | 7.48 | 7.51 | 7.45 | 7.50 | 7.50 | 0.52% | 64,221 |
| Feb 6, 2026 | 7.41 | 7.49 | 7.40 | 7.46 | 7.46 | 0.77% | 23,375 |
| Feb 5, 2026 | 7.51 | 7.51 | 7.39 | 7.41 | 7.41 | -1.73% | 27,278 |
| Feb 4, 2026 | 7.47 | 7.56 | 7.46 | 7.54 | 7.54 | 1.10% | 25,746 |
| Feb 3, 2026 | 7.43 | 7.46 | 7.40 | 7.45 | 7.45 | 0.92% | 28,049 |
| Feb 2, 2026 | 7.28 | 7.40 | 7.28 | 7.39 | 7.39 | 1.30% | 30,521 |
| Jan 30, 2026 | 7.30 | 7.31 | 7.28 | 7.29 | 7.29 | -0.04% | 35,512 |
| Jan 29, 2026 | 7.33 | 7.37 | 7.30 | 7.29 | 7.29 | -0.19% | 104,946 |
| Jan 28, 2026 | 7.29 | 7.31 | 7.25 | 7.31 | 7.31 | 0.21% | 42,630 |
| Jan 27, 2026 | 7.27 | 7.32 | 7.26 | 7.29 | 7.29 | 0.58% | 17,426 |
| Jan 26, 2026 | 7.23 | 7.28 | 7.23 | 7.25 | 7.25 | 0.60% | 28,703 |
| Jan 23, 2026 | 7.25 | 7.26 | 7.20 | 7.21 | 7.21 | -0.58% | 40,495 |
| Jan 22, 2026 | 7.27 | 7.32 | 7.24 | 7.25 | 7.25 | 1.19% | 30,678 |