iShares MSCI EM Islamic UCITS ETF (LON:ISDE)
London · Delayed Price · Currency is GBP · Price in USD 22.78
+0.28 (1.24%)
Oct 10, 2025, 3:14 PM BST
LON:ISDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22.74 | 22.88 | 22.61 | 22.77 | 22.77 | 1.20% | 76,966 |
| Oct 9, 2025 | 23.03 | 23.03 | 22.50 | 22.50 | 22.50 | -2.26% | 1,282,732 |
| Oct 8, 2025 | 22.65 | 23.02 | 22.61 | 23.02 | 23.02 | 0.57% | 40,892 |
| Oct 7, 2025 | 23.04 | 23.04 | 22.79 | 22.89 | 22.89 | 0.22% | 29,580 |
| Oct 6, 2025 | 22.83 | 23.06 | 22.71 | 22.84 | 22.84 | 0.57% | 78,816 |
| Oct 3, 2025 | 22.87 | 22.92 | 22.67 | 22.71 | 22.71 | 0.26% | 38,545 |
| Oct 2, 2025 | 23.02 | 23.02 | 22.60 | 22.65 | 22.65 | 0.58% | 59,305 |
| Oct 1, 2025 | 22.47 | 22.85 | 22.26 | 22.52 | 22.52 | 1.35% | 24,581 |
| Sep 30, 2025 | 22.52 | 22.52 | 22.06 | 22.22 | 22.22 | -0.04% | 50,650 |
| Sep 29, 2025 | 22.29 | 22.33 | 22.12 | 22.23 | 22.23 | 0.72% | 50,767 |
| Sep 26, 2025 | 22.08 | 22.35 | 21.92 | 22.07 | 22.07 | -1.34% | 35,272 |
| Sep 25, 2025 | 23.25 | 23.25 | 22.26 | 22.37 | 22.37 | -0.58% | 38,294 |
| Sep 24, 2025 | 23.25 | 23.25 | 22.37 | 22.50 | 22.50 | 0.09% | 12,103 |
| Sep 23, 2025 | 22.50 | 22.82 | 22.39 | 22.48 | 22.48 | 0.40% | 17,571 |
| Sep 22, 2025 | 22.49 | 22.76 | 22.34 | 22.39 | 22.39 | 0.31% | 30,901 |
| Sep 19, 2025 | 22.25 | 22.34 | 22.15 | 22.32 | 22.32 | 0.40% | 51,410 |
| Sep 18, 2025 | 22.31 | 22.75 | 22.23 | 22.23 | 22.23 | 0.05% | 90,946 |
| Sep 17, 2025 | 22.36 | 22.36 | 22.16 | 22.22 | 22.22 | 0.50% | 56,385 |
| Sep 16, 2025 | 22.18 | 22.38 | 22.11 | 22.11 | 22.11 | 0.55% | 29,073 |
| Sep 15, 2025 | 21.90 | 22.08 | 21.86 | 21.99 | 21.99 | 0.59% | 12,286 |
| Sep 12, 2025 | 21.93 | 21.94 | 21.73 | 21.86 | 21.86 | 0.23% | 17,150 |
| Sep 11, 2025 | 21.70 | 21.82 | 21.57 | 21.81 | 21.81 | 0.51% | 109,107 |
| Sep 10, 2025 | 21.69 | 21.70 | 21.54 | 21.70 | 21.70 | 1.26% | 13,347 |
| Sep 9, 2025 | 21.53 | 21.53 | 21.34 | 21.43 | 21.43 | 0.33% | 23,880 |
| Sep 8, 2025 | 21.35 | 21.40 | 21.20 | 21.36 | 21.36 | 1.14% | 21,763 |
| Sep 5, 2025 | 21.03 | 21.28 | 21.03 | 21.12 | 21.12 | 1.29% | 19,550 |
| Sep 4, 2025 | 20.80 | 21.01 | 20.80 | 20.85 | 20.85 | -0.62% | 17,211 |
| Sep 3, 2025 | 20.99 | 21.00 | 20.87 | 20.98 | 20.98 | 0.87% | 20,952 |
| Sep 2, 2025 | 21.03 | 21.03 | 20.78 | 20.80 | 20.80 | -0.10% | 50,164 |
| Sep 1, 2025 | 20.88 | 20.88 | 20.70 | 20.82 | 20.82 | -0.34% | 12,427 |
| Aug 29, 2025 | 20.96 | 20.96 | 20.72 | 20.89 | 20.89 | -0.62% | 34,989 |
| Aug 28, 2025 | 21.03 | 21.03 | 20.80 | 21.02 | 21.02 | 1.06% | 121,340 |
| Aug 27, 2025 | 20.89 | 20.89 | 20.71 | 20.80 | 20.80 | -0.62% | 61,805 |
| Aug 26, 2025 | 20.96 | 21.10 | 20.76 | 20.93 | 20.93 | -0.10% | 112,694 |
| Aug 22, 2025 | 20.98 | 21.00 | 20.54 | 20.95 | 20.95 | 1.11% | 77,880 |
| Aug 21, 2025 | 20.86 | 20.86 | 20.51 | 20.72 | 20.72 | -0.81% | 11,114 |
| Aug 20, 2025 | 21.10 | 21.10 | 20.50 | 20.89 | 20.89 | 0.48% | 32,076 |
| Aug 19, 2025 | 20.96 | 20.96 | 20.75 | 20.79 | 20.79 | -1.05% | 46,088 |
| Aug 18, 2025 | 21.01 | 21.10 | 20.80 | 21.01 | 21.01 | 0.77% | 35,838 |
| Aug 15, 2025 | 20.98 | 21.03 | 20.77 | 20.85 | 20.85 | - | 9,626 |
| Aug 14, 2025 | 20.98 | 20.98 | 20.70 | 20.85 | 20.85 | -0.86% | 27,275 |
| Aug 13, 2025 | 20.98 | 21.09 | 20.89 | 21.03 | 21.03 | 1.01% | 27,234 |
| Aug 12, 2025 | 20.82 | 20.89 | 20.61 | 20.82 | 20.82 | 0.87% | 36,315 |
| Aug 11, 2025 | 20.98 | 20.98 | 20.55 | 20.64 | 20.64 | 0.10% | 17,285 |
| Aug 8, 2025 | 20.57 | 20.75 | 20.53 | 20.62 | 20.62 | 0.24% | 15,517 |
| Aug 7, 2025 | 20.52 | 20.77 | 20.52 | 20.57 | 20.57 | -0.15% | 27,782 |
| Aug 6, 2025 | 20.49 | 20.67 | 20.46 | 20.60 | 20.60 | 0.29% | 15,873 |
| Aug 5, 2025 | 20.60 | 20.62 | 20.48 | 20.54 | 20.54 | 0.44% | 19,392 |
| Aug 4, 2025 | 20.50 | 20.55 | 20.32 | 20.45 | 20.45 | 1.19% | 41,670 |
| Aug 1, 2025 | 20.98 | 20.98 | 20.00 | 20.21 | 20.21 | -1.61% | 16,829 |