iShares Euro Dividend UCITS ETF (AMS:IDVY)
Netherlands · Delayed Price · Currency is EUR 21.79
-0.40 (-1.80%)
At close: Aug 1, 2025, 5:30 PM CET
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.00 | 22.00 | 21.68 | 21.79 | - | -1.80% | 54,122 |
| Jul 31, 2025 | 22.29 | 22.34 | 22.16 | 22.19 | - | -0.63% | 31,049 |
| Jul 30, 2025 | 22.36 | 22.42 | 22.32 | 22.33 | - | -0.09% | 20,063 |
| Jul 29, 2025 | 22.22 | 22.43 | 22.19 | 22.35 | - | 0.61% | 13,149 |
| Jul 28, 2025 | 22.51 | 22.53 | 22.15 | 22.22 | - | -0.49% | 63,523 |
| Jul 25, 2025 | 22.23 | 22.34 | 22.14 | 22.33 | - | -0.42% | 88,377 |
| Jul 24, 2025 | 22.44 | 22.46 | 22.36 | 22.42 | - | 0.83% | 22,793 |
| Jul 23, 2025 | 22.23 | 22.33 | 22.18 | 22.24 | - | 1.11% | 22,291 |
| Jul 22, 2025 | 21.99 | 22.00 | 21.90 | 21.99 | - | -0.16% | 58,972 |
| Jul 21, 2025 | 22.03 | 22.03 | 21.93 | 22.03 | - | -0.05% | 40,486 |
| Jul 18, 2025 | 22.07 | 22.11 | 22.01 | 22.04 | - | 0.30% | 7,827 |
| Jul 17, 2025 | 21.99 | 22.00 | 21.91 | 21.97 | - | 0.39% | 29,307 |
| Jul 16, 2025 | 21.95 | 22.04 | 21.85 | 21.89 | - | -0.30% | 15,711 |
| Jul 15, 2025 | 22.09 | 22.11 | 21.95 | 21.95 | - | -0.16% | 28,541 |
| Jul 14, 2025 | 21.93 | 22.01 | 21.91 | 21.99 | - | -0.41% | 31,628 |
| Jul 11, 2025 | 22.15 | 22.15 | 22.02 | 22.08 | - | -0.43% | 43,572 |
| Jul 10, 2025 | 22.22 | 22.23 | 22.12 | 22.17 | - | 0.27% | 43,688 |
| Jul 9, 2025 | 21.92 | 22.16 | 21.92 | 22.11 | - | 1.12% | 23,374 |
| Jul 8, 2025 | 21.85 | 21.88 | 21.76 | 21.87 | - | 0.07% | 26,254 |
| Jul 7, 2025 | 21.82 | 21.87 | 21.79 | 21.85 | - | 0.25% | 39,033 |
| Jul 4, 2025 | 21.90 | 21.90 | 21.73 | 21.80 | - | -0.52% | 27,787 |
| Jul 3, 2025 | 21.85 | 21.99 | 21.84 | 21.91 | - | 0.46% | 41,440 |
| Jul 2, 2025 | 21.81 | 21.89 | 21.75 | 21.81 | - | 0.76% | 36,982 |
| Jul 1, 2025 | 21.71 | 21.74 | 21.55 | 21.65 | - | -0.18% | 19,941 |
| Jun 30, 2025 | 21.74 | 21.76 | 21.56 | 21.69 | - | -0.14% | 60,671 |
| Jun 27, 2025 | 21.55 | 21.73 | 21.50 | 21.72 | - | 1.38% | 56,062 |
| Jun 26, 2025 | 21.43 | 21.47 | 21.33 | 21.42 | - | 0.40% | 61,912 |
| Jun 25, 2025 | 21.47 | 21.48 | 21.33 | 21.34 | - | -0.70% | 52,051 |
| Jun 24, 2025 | 21.53 | 21.55 | 21.44 | 21.49 | - | 1.01% | 44,776 |
| Jun 23, 2025 | 21.29 | 21.39 | 21.18 | 21.27 | - | -0.54% | 44,464 |
| Jun 20, 2025 | 21.27 | 21.50 | 21.27 | 21.39 | - | 0.87% | 33,427 |
| Jun 19, 2025 | 21.32 | 21.35 | 21.19 | 21.20 | - | -0.84% | 16,332 |
| Jun 18, 2025 | 21.37 | 21.42 | 21.30 | 21.38 | - | 0.16% | 9,332 |
| Jun 17, 2025 | 21.33 | 21.38 | 21.26 | 21.35 | - | -0.54% | 48,994 |
| Jun 16, 2025 | 21.37 | 21.51 | 21.37 | 21.46 | - | 0.52% | 15,404 |
| Jun 13, 2025 | 21.32 | 21.36 | 21.26 | 21.35 | - | -0.74% | 18,003 |
| Jun 12, 2025 | 21.43 | 21.56 | 21.33 | 21.51 | - | -2.69% | 25,321 |
| Jun 11, 2025 | 22.21 | 22.21 | 22.09 | 22.11 | - | -0.20% | 29,610 |
| Jun 10, 2025 | 22.32 | 22.32 | 22.13 | 22.15 | - | -0.52% | 20,962 |
| Jun 9, 2025 | 22.29 | 22.32 | 22.23 | 22.27 | - | -0.04% | 20,937 |
| Jun 6, 2025 | 22.26 | 22.31 | 22.22 | 22.28 | - | 0.04% | 12,963 |
| Jun 5, 2025 | 22.17 | 22.27 | 22.13 | 22.27 | - | 0.32% | 17,726 |
| Jun 4, 2025 | 22.26 | 22.32 | 22.15 | 22.20 | - | -0.07% | 36,281 |
| Jun 3, 2025 | 22.29 | 22.30 | 22.10 | 22.21 | - | -0.11% | 19,500 |
| Jun 2, 2025 | 22.24 | 22.28 | 22.10 | 22.24 | - | 0.02% | 24,680 |
| May 30, 2025 | 22.28 | 22.35 | 22.21 | 22.23 | - | 0.11% | 23,000 |
| May 29, 2025 | 22.31 | 22.34 | 22.20 | 22.21 | - | -0.05% | 40,494 |
| May 28, 2025 | 22.28 | 22.31 | 22.17 | 22.22 | - | -0.22% | 19,765 |
| May 27, 2025 | 22.25 | 22.32 | 22.21 | 22.27 | - | -0.02% | 42,202 |
| May 26, 2025 | 22.26 | 22.31 | 22.20 | 22.27 | - | 0.93% | 57,332 |