Skip to main content
logo
iShares Euro Dividend UCITS ETF (LON:IDVY)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,279.00
-7.00 (-0.31%)
Sep 23, 2026, 11:24 AM GMT

LON:IDVY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,290.502,291.002,278.002,281.00--0.22%6,238
Sep 22, 20262,308.502,307.502,290.002,286.002,286.00-0.89%1,974
Sep 21, 20262,316.502,309.502,296.502,306.502,306.500.72%6,537
Sep 18, 20262,323.002,324.502,290.002,290.002,290.00-1.92%23,184
Sep 17, 20262,320.002,335.002,306.002,334.752,334.751.21%16,103
Sep 16, 20262,332.002,337.002,320.002,335.252,306.740.43%23,034
Sep 15, 20262,320.002,331.002,301.502,325.252,296.860.03%10,166
Sep 14, 20262,329.502,344.292,323.002,324.502,296.12-0.30%5,728
Sep 11, 20262,330.502,336.502,325.002,331.502,303.030.45%59,502
Sep 10, 20262,322.502,329.502,316.002,321.002,292.660.22%12,349
Sep 9, 20262,328.502,337.002,309.002,316.002,287.72-1.13%25,623
Sep 8, 20262,342.502,349.502,336.002,342.502,313.90-0.30%4,793
Sep 7, 20262,358.002,367.502,344.502,349.502,320.81-0.52%14,998
Sep 4, 20262,356.502,363.502,347.002,361.752,332.910.56%25,349
Sep 3, 20262,335.502,351.002,331.002,348.502,319.821.05%39,818
Sep 2, 20262,333.502,341.002,319.002,324.002,295.62-0.23%31,815
Sep 1, 20262,343.002,348.502,322.502,329.252,300.81-0.18%114,878
Aug 28, 20262,325.502,340.502,325.002,333.502,305.011.08%16,672
Aug 27, 20262,322.502,339.002,301.502,308.502,280.31-0.82%8,524
Aug 26, 20262,322.502,334.002,320.002,327.502,299.080.28%30,183
Aug 25, 20262,321.002,337.002,314.002,321.002,292.660.28%24,537
Aug 24, 20262,309.002,321.502,305.002,314.502,286.240.17%416,825
Aug 21, 20262,308.002,319.502,304.002,310.502,282.290.46%13,914
Aug 20, 20262,311.002,311.002,294.502,300.002,271.92-0.38%14,037
Aug 19, 20262,319.502,330.502,304.002,308.752,280.56-0.18%114,582
Aug 18, 20262,325.002,325.502,313.002,313.002,284.76-0.02%13,569
Aug 17, 20262,322.502,329.502,313.502,313.502,285.25-0.44%29,147
Aug 14, 20262,310.002,324.502,310.002,323.752,295.380.62%6,103
Aug 13, 20262,318.002,322.002,309.502,309.502,281.300.13%21,145
Aug 12, 20262,314.002,315.502,303.502,306.502,278.340.09%17,911
Aug 11, 20262,308.002,312.002,298.952,304.502,276.36-0.13%12,613
Aug 10, 20262,315.502,316.002,300.502,307.502,279.33-0.35%15,853
Aug 7, 20262,305.002,324.502,300.742,315.502,287.230.11%350,477
Aug 6, 20262,316.502,328.002,310.002,313.002,284.760.19%17,951
Aug 5, 20262,309.502,311.002,303.502,308.502,280.310.17%25,669
Aug 4, 20262,304.002,308.502,296.502,304.502,276.360.22%14,514
Aug 3, 20262,288.502,304.002,283.502,299.502,271.420.94%35,865
Jul 31, 20262,280.502,290.502,269.502,278.002,250.19-0.15%113,581
Jul 30, 20262,269.502,291.002,265.002,281.502,253.640.57%8,577
Jul 29, 20262,276.002,289.502,259.002,268.502,240.80-0.14%7,236
Jul 28, 20262,263.002,273.502,256.002,271.752,244.011.01%127,700
Jul 27, 20262,251.502,261.002,246.502,249.002,221.540.47%27,846
Jul 24, 20262,234.002,244.002,229.002,238.502,211.17-0.13%9,209
Jul 23, 20262,256.502,259.502,235.382,241.502,214.13-0.73%11,777
Jul 22, 20262,229.502,266.502,220.002,258.002,230.431.44%93,026
Jul 21, 20262,215.002,226.002,210.502,226.002,198.820.41%8,292
Jul 20, 20262,212.002,221.002,206.502,217.002,189.93-0.07%8,731
Jul 17, 20262,217.002,227.002,194.002,218.502,191.410.20%14,029
Jul 16, 20262,206.002,214.002,195.002,214.002,186.970.50%55,194
Jul 15, 20262,203.502,213.002,194.502,203.002,176.10-0.52%26,178