Skip to main content
logo
iShares Euro Dividend UCITS ETF (LON:IDVY)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,045.50
+16.00 (0.79%)
Mar 31, 2026, 4:35 PM GMT

LON:IDVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20262,039.502,057.502,033.002,045.502,045.500.79%13,524
Mar 30, 20262,002.502,031.501,996.402,029.502,029.501.07%10,518
Mar 27, 20262,014.002,019.501,994.602,008.002,008.00-0.20%10,465
Mar 26, 20262,017.002,021.502,007.502,012.002,012.00-0.54%22,742
Mar 25, 20262,020.002,032.002,010.502,023.002,023.001.12%53,108
Mar 24, 20262,007.502,007.501,981.202,000.502,000.500.20%7,755
Mar 23, 20261,950.802,013.501,937.001,996.601,996.600.75%102,219
Mar 20, 20262,025.002,019.001,981.801,981.801,981.80-1.43%16,296
Mar 19, 20262,044.502,044.502,001.502,010.502,010.50-2.43%14,107
Mar 18, 20262,068.502,079.002,056.502,060.502,055.49-0.05%17,555
Mar 17, 20262,050.002,070.502,041.002,061.502,056.490.76%10,011
Mar 16, 20262,045.002,055.002,031.002,046.002,041.020.12%15,387
Mar 13, 20262,029.002,066.002,021.002,043.502,038.530.05%32,340
Mar 12, 20262,040.502,053.502,028.502,042.502,037.53-0.56%12,025
Mar 11, 20262,052.502,060.002,035.002,054.002,049.00-0.15%12,632
Mar 10, 20262,060.502,070.002,048.502,057.002,052.001.71%36,976
Mar 9, 20262,010.502,029.001,993.802,022.502,017.58-0.76%48,536
Mar 6, 20262,055.002,078.502,015.502,038.002,033.04-1.09%118,209
Mar 5, 20262,080.502,096.502,060.002,060.502,055.49-1.10%25,656
Mar 4, 20262,059.502,093.502,058.502,083.502,078.430.99%26,850
Mar 3, 20262,124.002,128.002,048.002,063.002,057.98-3.58%57,562
Mar 2, 20262,139.502,155.502,130.002,139.502,134.30-1.95%34,129
Feb 27, 20262,175.002,195.002,173.002,182.002,176.690.11%42,845
Feb 26, 20262,159.002,179.502,159.002,179.502,174.200.32%39,958
Feb 25, 20262,167.502,174.512,163.002,172.502,167.220.70%22,916
Feb 24, 20262,170.502,172.002,156.502,157.502,152.25-0.58%43,436
Feb 23, 20262,177.002,186.502,168.002,170.002,164.720.18%28,015
Feb 20, 20262,154.002,170.502,150.002,166.002,160.730.56%50,080
Feb 19, 20262,157.502,159.502,146.502,154.002,148.760.40%47,041
Feb 18, 20262,149.002,153.002,141.002,145.502,140.280.28%68,887
Feb 17, 20262,132.502,143.002,121.002,139.502,134.301.25%15,159
Feb 16, 20262,107.502,118.002,105.002,113.002,107.860.33%22,325
Feb 13, 20262,125.502,130.002,093.002,106.002,100.88-0.99%121,796
Feb 12, 20262,155.502,159.502,122.122,127.002,121.83-0.77%57,398
Feb 11, 20262,152.002,157.002,055.502,143.502,138.29-0.12%89,177
Feb 10, 20262,148.002,158.082,144.502,146.002,140.78-0.28%18,187
Feb 9, 20262,143.502,155.502,138.002,152.002,146.770.80%35,305
Feb 6, 20262,117.002,139.002,115.502,135.002,129.810.45%172,353
Feb 5, 20262,159.002,159.002,120.382,125.502,120.33-0.75%48,935
Feb 4, 20262,122.502,148.502,115.002,141.502,136.291.30%54,688
Feb 3, 20262,109.002,119.002,103.502,114.002,108.860.55%19,166
Feb 2, 20262,082.002,106.002,076.502,102.502,097.391.03%27,346
Jan 30, 20262,086.002,086.002,070.002,081.002,075.94-0.05%33,765
Jan 29, 20262,093.502,101.002,082.002,082.002,076.94-0.12%15,638
Jan 28, 20262,088.002,092.502,074.502,084.502,079.43-0.22%28,714
Jan 27, 20262,082.002,091.002,066.002,089.002,083.920.89%30,781
Jan 26, 20262,065.502,078.002,058.002,070.502,065.460.56%28,202
Jan 23, 20262,075.502,079.002,055.502,059.002,053.99-1.10%222,339
Jan 22, 20262,077.502,092.002,076.502,082.002,076.941.44%70,966
Jan 21, 20262,057.002,065.822,046.862,052.502,047.51-0.29%18,297