Skip to main content
logo
iShares MSCI EM Islamic UCITS ETF (LON:ISDE)
London flag London · Delayed Price · Currency is GBP · Price in USD
23.38
-0.05 (-0.23%)
At close: Nov 28, 2025

LON:ISDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202523.4423.4423.1623.3823.38-0.23%34,607
Nov 27, 202523.5123.5123.3023.4323.430.67%13,048
Nov 26, 202522.9323.3022.9323.2723.272.14%43,017
Nov 25, 202522.8523.4022.7422.7922.790.13%62,536
Nov 24, 202522.5622.9022.5422.7622.760.42%30,675
Nov 21, 202522.8022.8022.3922.6622.66-2.71%58,077
Nov 20, 202523.4523.5923.1023.2923.291.17%50,382
Nov 19, 202523.3523.3522.9623.0223.02-0.48%24,140
Nov 18, 202523.3323.5023.0023.1323.13-2.43%37,898
Nov 17, 202523.7623.7623.4423.7123.710.42%37,263
Nov 14, 202523.4023.7423.2523.6123.61-1.13%8,778
Nov 13, 202524.1624.1623.8023.8823.88-1.51%15,413
Nov 12, 202524.3524.3524.0524.2423.990.66%19,981
Nov 11, 202523.4624.2123.4624.0823.831.07%34,669
Nov 10, 202524.0724.0923.8023.8323.572.50%17,021
Nov 7, 202523.6723.6723.2423.2523.00-2.09%11,895
Nov 6, 202523.9123.9523.6523.7423.49-0.73%63,758
Nov 5, 202523.7124.0223.4823.9223.660.10%63,469
Nov 4, 202524.0824.0823.5423.8923.64-2.21%46,341
Nov 3, 202524.4624.6624.3424.4324.171.94%116,865
Oct 31, 202524.2424.4723.9723.9723.71-0.72%37,349
Oct 30, 202524.2924.3324.0424.1423.89-1.35%52,255
Oct 29, 202524.2424.4724.0424.4724.211.68%5,995
Oct 28, 202523.8124.0723.6924.0723.810.48%194,691
Oct 27, 202524.0024.1423.8023.9523.700.94%41,585
Oct 24, 202523.6023.8123.5823.7323.481.53%79,095
Oct 23, 202523.4223.5223.2523.3723.12-0.17%23,861
Oct 22, 202523.5724.8523.3723.4123.160.19%34,423
Oct 21, 202523.6423.6423.3123.3723.12-1.39%25,176
Oct 20, 202523.6123.7123.4323.7023.451.90%68,002
Oct 17, 202523.3223.3823.0223.2523.01-0.24%88,787
Oct 16, 202523.0923.5423.0823.3123.071.86%104,906
Oct 15, 202522.9822.9822.7022.8922.642.33%28,155
Oct 14, 202522.4522.8022.1822.3722.13-1.42%106,011
Oct 13, 202522.5922.7322.4022.6922.451.49%46,810
Oct 10, 202522.7422.8822.3422.3622.12-0.62%86,582
Oct 9, 202523.0323.0322.5022.5022.26-2.26%1,283,216
Oct 8, 202522.6523.0222.6123.0222.770.55%40,893
Oct 7, 202523.0423.0422.7922.8922.650.22%29,580
Oct 6, 202522.8323.2422.7122.8422.600.59%85,419
Oct 3, 202522.8722.9222.6722.7122.470.24%39,347
Oct 2, 202523.0223.0222.6022.6522.410.58%59,306
Oct 1, 202522.4722.8522.2622.5222.281.34%24,582
Sep 30, 202522.5222.5222.0622.2221.99-0.03%50,651
Sep 29, 202522.2922.3322.1222.2322.000.75%50,767
Sep 26, 202522.0822.3521.9222.0721.83-1.34%35,272
Sep 25, 202523.2523.2522.2622.3722.13-0.58%38,294
Sep 24, 202523.2523.2522.3822.5022.260.09%12,103
Sep 23, 202522.5022.8222.3922.4822.240.38%17,571
Sep 22, 202522.4922.7722.3322.3922.150.34%30,901