Skip to main content
logo
iShares Euro Dividend UCITS ETF (BIT:IDVY)
Italy flag Italy · Delayed Price · Currency is EUR
24.18
-0.24 (-0.98%)
At close: Feb 13, 2026

BIT:IDVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202624.3824.4324.0724.1824.18-0.98%27,328
Feb 12, 202624.7224.7524.4024.4224.42-0.87%58,311
Feb 11, 202624.7324.7424.5024.6424.64-21,264
Feb 10, 202624.6524.7624.6124.6424.64-0.40%10,896
Feb 9, 202624.6224.7424.5324.7424.740.67%22,857
Feb 6, 202624.3824.6324.3624.5724.570.74%16,415
Feb 5, 202624.7224.7224.3324.3924.39-1.57%28,357
Feb 4, 202624.5824.8824.5824.7824.781.02%24,577
Feb 3, 202624.4424.5424.4024.5324.530.84%41,022
Feb 2, 202623.9624.3423.9624.3324.331.38%26,429
Jan 30, 202624.0124.0623.9824.0024.00-0.19%17,334
Jan 29, 202624.1224.2524.0424.0424.04-0.15%16,831
Jan 28, 202624.0324.1023.8924.0824.080.21%18,481
Jan 27, 202623.9724.1023.9224.0324.030.65%24,176
Jan 26, 202623.8123.9523.8123.8723.870.42%36,446
Jan 23, 202623.8723.9223.7423.7723.77-0.59%42,980
Jan 22, 202623.9223.9723.8023.9123.911.51%36,308
Jan 21, 202623.5723.6723.4323.5623.56-0.25%19,823
Jan 20, 202623.7523.8023.5523.6223.62-1.03%25,151
Jan 19, 202623.7223.9223.7023.8623.86-0.89%28,175
Jan 16, 202624.1224.1224.0224.0824.08-0.08%37,123
Jan 15, 202624.0424.1423.9924.1024.100.25%23,171
Jan 14, 202623.8824.0723.8824.0424.040.71%40,935
Jan 13, 202623.9723.9923.8423.8723.87-0.33%19,502
Jan 12, 202623.8823.9723.8023.9523.95-0.23%43,049
Jan 9, 202623.9624.0023.9224.0024.000.38%13,034
Jan 8, 202623.8223.9123.7723.9123.910.40%21,404
Jan 7, 202624.0124.0123.8023.8223.82-1.04%39,437
Jan 6, 202624.2124.2224.0424.0724.07-0.02%19,360
Jan 5, 202624.1124.1123.9524.0724.070.04%23,153
Jan 2, 202623.8024.0723.8024.0624.060.90%26,074
Dec 30, 202523.6823.8823.6823.8523.850.76%17,362
Dec 29, 202523.6523.7423.6023.6723.670.13%53,399
Dec 23, 202523.6423.6623.5423.6423.640.04%30,451
Dec 22, 202523.6123.6323.5423.6323.63-0.13%13,621
Dec 19, 202523.6123.6923.5823.6623.660.42%40,575
Dec 18, 202523.4723.5623.4123.5623.560.38%9,659
Dec 17, 202523.4623.4823.4223.4723.470.28%24,399
Dec 16, 202523.5423.6123.4023.4023.40-0.45%22,137
Dec 15, 202523.4323.5223.4323.5123.510.84%6,291
Dec 12, 202523.4623.5123.3123.3123.31-0.26%14,448
Dec 11, 202523.1923.4123.1923.3723.370.37%10,404
Dec 10, 202523.3523.3623.2623.2923.23-0.62%15,154
Dec 9, 202523.3923.4623.3923.4323.380.56%49,743
Dec 8, 202523.2223.3223.2223.3023.250.30%27,210
Dec 5, 202523.2223.3423.2023.2323.180.06%12,252
Dec 4, 202523.0723.2423.0723.2223.160.93%27,788
Dec 3, 202523.2023.2322.9723.0022.95-1.08%8,734
Dec 2, 202523.1523.3123.1523.2523.200.54%8,873
Dec 1, 202523.1023.1323.0123.1323.070.13%13,509