iShares EURO STOXX Select Dividend 30 UCITS ETF (DE) (AMS:IDVA)
Netherlands · Delayed Price · Currency is EUR 7.21
+0.12 (1.62%)
Mar 10, 2026, 1:42 PM CET
AMS:IDVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.23 | 7.26 | 7.20 | 7.21 | - | 1.62% | 14,333 |
| 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 |
| Jan 21, 2026 | 7.15 | 7.21 | 7.11 | 7.17 | 7.16 | -0.24% | 31,814 |
| Jan 20, 2026 | 7.22 | 7.22 | 7.15 | 7.18 | 7.18 | -0.75% | 37,022 |
| Jan 19, 2026 | 7.20 | 7.26 | 7.19 | 7.24 | 7.24 | -0.81% | 60,179 |
| Jan 16, 2026 | 7.32 | 7.33 | 7.28 | 7.30 | 7.29 | -0.37% | 36,721 |
| Jan 15, 2026 | 7.30 | 7.34 | 7.29 | 7.32 | 7.32 | 0.32% | 28,919 |
| Jan 14, 2026 | 7.26 | 7.31 | 7.25 | 7.30 | 7.30 | 0.81% | 20,222 |
| Jan 13, 2026 | 7.28 | 7.28 | 7.23 | 7.24 | 7.24 | -0.52% | 66,026 |
| Jan 12, 2026 | 7.26 | 7.28 | 7.22 | 7.28 | 7.28 | -0.10% | 45,240 |
| Jan 9, 2026 | 7.28 | 7.30 | 7.25 | 7.29 | 7.29 | 0.47% | 25,744 |
| Jan 8, 2026 | 7.23 | 7.26 | 7.22 | 7.25 | 7.25 | 0.29% | 19,657 |
| Jan 7, 2026 | 7.29 | 7.30 | 7.23 | 7.23 | 7.23 | -1.07% | 44,087 |
| Jan 6, 2026 | 7.34 | 7.36 | 7.31 | 7.31 | 7.31 | -0.07% | 68,151 |
| Jan 5, 2026 | 7.32 | 7.32 | 7.28 | 7.31 | 7.31 | - | 119,080 |
| Jan 2, 2026 | 7.23 | 7.32 | 7.23 | 7.31 | 7.31 | 0.88% | 54,992 |
| Dec 31, 2025 | 7.25 | 7.25 | 7.22 | 7.25 | 7.25 | -0.74% | 35,178 |
| Dec 30, 2025 | 7.19 | 7.30 | 7.19 | 7.30 | 7.30 | 1.23% | 51,723 |