Skip to main content
logo
iShares MSCI EM Islamic UCITS ETF (LON:ISDE)
London flag London · Delayed Price · Currency is GBP · Price in USD
30.24
+0.70 (2.37%)
At close: Feb 24, 2026

LON:ISDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202629.9430.2529.8430.2430.242.37%47,799
Feb 23, 202629.7429.9029.2329.5429.540.42%81,379
Feb 20, 202629.0429.5328.9429.4229.422.31%48,844
Feb 19, 202628.8228.9428.5528.7528.75-0.47%59,784
Feb 18, 202628.5428.9528.4628.8928.891.64%59,635
Feb 17, 202628.7128.9228.2228.4228.42-0.91%52,494
Feb 16, 202629.3129.3128.6828.6828.680.35%37,075
Feb 13, 202628.8128.8128.3028.5828.58-37,618
Feb 12, 202628.8529.0928.5228.5828.580.39%327,900
Feb 11, 202628.2028.4728.1628.4728.471.50%78,875
Feb 10, 202627.9728.0727.8628.0528.05-0.07%73,141
Feb 9, 202628.0028.0727.4828.0728.071.30%188,410
Feb 6, 202626.9127.7126.9027.7127.711.80%37,565
Feb 5, 202627.1127.2526.8827.2227.22-0.95%68,539
Feb 4, 202627.8428.0027.3727.4827.48-0.25%67,869
Feb 3, 202627.7527.7827.4827.5527.551.92%325,683
Feb 2, 202626.9227.0326.3527.0327.03-1.49%84,677
Jan 30, 202627.9327.9927.4427.4427.44-0.80%139,519
Jan 29, 202628.2028.2027.4127.6627.66-0.68%108,202
Jan 28, 202628.1028.1927.8527.8527.850.18%111,918
Jan 27, 202627.3927.8027.3927.8027.801.94%47,125
Jan 26, 202626.9527.2726.9427.2727.271.34%78,777
Jan 23, 202627.0627.0626.6226.9126.910.71%21,013
Jan 22, 202626.6926.8826.5026.7226.72-0.19%168,812
Jan 21, 202626.5226.7726.1726.7726.771.86%97,678
Jan 20, 202626.3126.3125.8226.2826.28-0.23%67,688
Jan 19, 202626.1426.3626.1426.3426.340.50%24,419
Jan 16, 202626.5926.5926.0726.2126.21-0.42%44,106
Jan 15, 202626.2226.3626.0426.3226.321.58%19,909
Jan 14, 202626.0026.0025.7325.9125.910.27%29,867
Jan 13, 202625.8425.8925.6325.8425.84-0.15%54,400
Jan 12, 202625.7325.9325.6225.8825.880.98%38,476
Jan 9, 202625.5125.7725.4025.6325.631.22%17,236
Jan 8, 202625.6825.6825.3225.3225.32-1.63%46,143
Jan 7, 202625.8425.8425.6625.7425.740.45%12,639
Jan 6, 202625.4525.6925.4425.6325.631.16%39,940
Jan 5, 202625.5225.5225.2325.3325.331.32%46,765
Jan 2, 202624.9525.0324.7525.0025.002.90%31,874
Dec 31, 202526.0626.5824.3024.3024.30-0.84%25,105
Dec 30, 202524.3924.5024.2724.5024.500.53%41,165
Dec 29, 202524.3324.3924.1624.3724.371.65%127,186
Dec 24, 202523.8023.9723.8023.9823.980.97%9,123
Dec 23, 202524.1224.1223.6723.7523.75-0.03%54,713
Dec 22, 202523.8023.8323.5823.7523.751.27%64,590
Dec 19, 202523.3623.5723.3023.4623.460.13%14,398
Dec 18, 202523.2023.5723.1523.4323.431.43%23,751
Dec 17, 202523.4323.4323.1023.1023.10-0.30%5,713
Dec 16, 202523.2523.3022.9323.1723.17-1.26%87,732
Dec 15, 202523.8723.8723.4523.4623.460.06%77,851
Dec 12, 202523.9723.9723.4523.4523.45-1.33%13,646