iShares Euro Dividend UCITS ETF (LON:IDVH)
London · Delayed Price · Currency is GBP 6.06
-0.05 (-0.83%)
Last updated: Sep 22, 2026, 3:24 PM GMT
LON:IDVH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.09 | 6.09 | 6.09 | 6.06 | 6.06 | -0.83% | 150 |
| Sep 21, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.72% | - |
| Sep 18, 2026 | 6.12 | 6.12 | 6.07 | 6.07 | 6.07 | -1.65% | 13,332 |
| Sep 17, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.03% | - |
| Sep 16, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.10 | 0.23% | - |
| Sep 15, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | -0.05% | - |
| Sep 14, 2026 | 6.19 | 6.19 | 6.19 | 6.17 | 6.09 | -0.02% | 3,400 |
| Sep 11, 2026 | 6.16 | 6.16 | 6.16 | 6.17 | 6.09 | 0.62% | 2,762 |
| Sep 10, 2026 | 6.14 | 6.14 | 6.14 | 6.13 | 6.06 | 0.27% | 1,628 |
| Sep 9, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.04 | -1.28% | - |
| Sep 8, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.12 | -0.22% | - |
| Sep 7, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.13 | -0.39% | - |
| Sep 4, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.16 | 0.53% | - |
| Sep 3, 2026 | 6.16 | 6.16 | 6.16 | 6.20 | 6.12 | 0.96% | 1,461 |
| Sep 2, 2026 | 6.15 | 6.15 | 6.15 | 6.14 | 6.06 | -0.39% | 1,625 |
| Sep 1, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.09 | -0.33% | - |
| Aug 28, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.11 | 1.31% | - |
| Aug 27, 2026 | 6.11 | 6.16 | 6.11 | 6.10 | 6.03 | -0.80% | 6,042 |
| Aug 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | 0.17% | 977 |
| Aug 25, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.07 | 0.08% | - |
| Aug 24, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.06 | 0.39% | - |
| Aug 21, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.04 | 0.34% | - |
| Aug 20, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.02 | -0.17% | - |
| Aug 19, 2026 | 6.15 | 6.15 | 6.12 | 6.10 | 6.03 | -0.55% | 5,696 |
| Aug 18, 2026 | 6.14 | 6.16 | 6.14 | 6.14 | 6.06 | -0.02% | 11,691 |
| Aug 17, 2026 | 6.15 | 6.17 | 6.15 | 6.14 | 6.06 | -0.37% | 4,129 |
| Aug 14, 2026 | 6.16 | 6.17 | 6.16 | 6.16 | 6.09 | 0.59% | 25,908 |
| Aug 13, 2026 | 6.15 | 6.15 | 6.14 | 6.13 | 6.05 | 0.13% | 2,000 |
| Aug 12, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.04 | 0.11% | - |
| Aug 11, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.04 | 0.02% | - |
| Aug 10, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.03 | -0.24% | - |
| Aug 7, 2026 | 6.14 | 6.14 | 6.12 | 6.12 | 6.05 | 0.03% | 10 |
| Aug 6, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.05 | 0.52% | - |
| Aug 5, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.02 | 0.01% | - |
| Aug 4, 2026 | 6.10 | 6.10 | 6.10 | 6.09 | 6.02 | 0.04% | 2,454 |
| Aug 3, 2026 | 6.06 | 6.07 | 6.06 | 6.09 | 6.01 | 0.95% | 260 |
| Jul 31, 2026 | 6.05 | 6.05 | 6.05 | 6.03 | 5.96 | 0.23% | 1,652 |
| Jul 30, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.94 | 0.34% | - |
| Jul 29, 2026 | 6.01 | 6.01 | 6.00 | 6.00 | 5.92 | -0.17% | 7,000 |
| Jul 28, 2026 | 5.99 | 5.99 | 5.99 | 6.01 | 5.93 | 0.50% | 3,000 |
| Jul 27, 2026 | 5.97 | 5.99 | 5.97 | 5.98 | 5.90 | 0.86% | 23,690 |
| Jul 24, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.85 | -0.10% | 5,750 |
| Jul 23, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.86 | -1.00% | - |
| Jul 22, 2026 | 5.98 | 6.02 | 5.98 | 5.99 | 5.92 | 1.54% | 8,305 |
| Jul 21, 2026 | 5.91 | 5.91 | 5.90 | 5.90 | 5.83 | -0.08% | 6,826 |
| Jul 20, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.83 | 0.05% | 4,400 |
| Jul 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | 0.01% | - |
| Jul 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | 0.35% | - |
| Jul 15, 2026 | 5.89 | 5.89 | 5.86 | 5.88 | 5.81 | 0.11% | 2,200 |
| Jul 14, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.80 | 0.62% | - |