iShares MSCI EM Islamic UCITS ETF (LON:ISDE)
London · Delayed Price · Currency is GBP · Price in USD 25.91
+0.07 (0.27%)
At close: Jan 14, 2026
LON:ISDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 26.00 | 26.00 | 25.73 | 25.91 | 25.91 | 0.27% | 29,867 |
| Jan 13, 2026 | 25.84 | 25.89 | 25.63 | 25.84 | 25.84 | -0.15% | 54,400 |
| Jan 12, 2026 | 25.73 | 25.93 | 25.62 | 25.88 | 25.88 | 0.98% | 38,476 |
| Jan 9, 2026 | 25.51 | 25.77 | 25.40 | 25.63 | 25.63 | 1.22% | 17,236 |
| Jan 8, 2026 | 25.68 | 25.68 | 25.32 | 25.32 | 25.32 | -1.63% | 46,143 |
| Jan 7, 2026 | 25.84 | 25.84 | 25.66 | 25.74 | 25.74 | 0.45% | 12,639 |
| Jan 6, 2026 | 25.45 | 25.69 | 25.44 | 25.63 | 25.63 | 1.16% | 39,940 |
| Jan 5, 2026 | 25.52 | 25.52 | 25.23 | 25.33 | 25.33 | 1.32% | 46,765 |
| Jan 2, 2026 | 24.95 | 25.03 | 24.75 | 25.00 | 25.00 | 2.90% | 31,874 |
| Dec 31, 2025 | 26.06 | 26.58 | 24.30 | 24.30 | 24.30 | -0.84% | 25,105 |
| Dec 30, 2025 | 24.39 | 24.50 | 24.27 | 24.50 | 24.50 | 0.53% | 41,165 |
| Dec 29, 2025 | 24.33 | 24.39 | 24.16 | 24.37 | 24.37 | 1.65% | 127,186 |
| Dec 24, 2025 | 23.80 | 23.97 | 23.80 | 23.98 | 23.98 | 0.97% | 9,123 |
| Dec 23, 2025 | 24.12 | 24.12 | 23.67 | 23.75 | 23.75 | -0.03% | 54,713 |
| Dec 22, 2025 | 23.80 | 23.83 | 23.58 | 23.75 | 23.75 | 1.27% | 64,590 |
| Dec 19, 2025 | 23.36 | 23.57 | 23.30 | 23.46 | 23.46 | 0.13% | 14,398 |
| Dec 18, 2025 | 23.20 | 23.57 | 23.15 | 23.43 | 23.43 | 1.43% | 23,751 |
| Dec 17, 2025 | 23.43 | 23.43 | 23.10 | 23.10 | 23.10 | -0.30% | 5,713 |
| Dec 16, 2025 | 23.25 | 23.30 | 22.93 | 23.17 | 23.17 | -1.26% | 87,732 |
| Dec 15, 2025 | 23.87 | 23.87 | 23.45 | 23.46 | 23.46 | 0.06% | 77,851 |
| Dec 12, 2025 | 23.97 | 23.97 | 23.45 | 23.45 | 23.45 | -1.33% | 13,646 |
| Dec 11, 2025 | 23.91 | 23.91 | 23.49 | 23.76 | 23.76 | 0.42% | 41,734 |
| Dec 10, 2025 | 25.13 | 23.80 | 23.64 | 23.66 | 23.66 | 0.15% | 20,915 |
| Dec 9, 2025 | 24.12 | 24.12 | 23.49 | 23.63 | 23.63 | 0.02% | 168,024 |
| Dec 8, 2025 | 23.84 | 23.87 | 23.60 | 23.62 | 23.62 | -0.90% | 27,661 |
| Dec 5, 2025 | 24.08 | 24.08 | 23.53 | 23.84 | 23.84 | 1.04% | 6,695 |
| Dec 4, 2025 | 23.71 | 23.71 | 23.42 | 23.59 | 23.59 | 0.82% | 52,791 |
| Dec 3, 2025 | 23.74 | 23.74 | 23.10 | 23.40 | 23.40 | -0.14% | 75,886 |
| Dec 2, 2025 | 23.79 | 23.79 | 23.25 | 23.43 | 23.43 | -0.40% | 32,024 |
| Dec 1, 2025 | 23.40 | 23.59 | 23.23 | 23.53 | 23.53 | 0.64% | 59,933 |
| Nov 28, 2025 | 23.44 | 23.44 | 23.16 | 23.38 | 23.38 | -0.23% | 34,607 |
| Nov 27, 2025 | 23.51 | 23.51 | 23.30 | 23.43 | 23.43 | 0.67% | 13,048 |
| Nov 26, 2025 | 22.93 | 23.30 | 22.93 | 23.27 | 23.27 | 2.14% | 43,017 |
| Nov 25, 2025 | 22.85 | 23.40 | 22.74 | 22.79 | 22.79 | 0.13% | 62,536 |
| Nov 24, 2025 | 22.56 | 22.90 | 22.54 | 22.76 | 22.76 | 0.42% | 30,675 |
| Nov 21, 2025 | 22.80 | 22.80 | 22.39 | 22.66 | 22.66 | -2.71% | 58,077 |
| Nov 20, 2025 | 23.45 | 23.59 | 23.10 | 23.29 | 23.29 | 1.17% | 50,382 |
| Nov 19, 2025 | 23.35 | 23.35 | 22.96 | 23.02 | 23.02 | -0.48% | 24,140 |
| Nov 18, 2025 | 23.33 | 23.50 | 23.00 | 23.13 | 23.13 | -2.43% | 37,898 |
| Nov 17, 2025 | 23.76 | 23.76 | 23.44 | 23.71 | 23.71 | 0.42% | 37,263 |
| Nov 14, 2025 | 23.40 | 23.74 | 23.25 | 23.61 | 23.61 | -1.13% | 8,778 |
| Nov 13, 2025 | 24.16 | 24.16 | 23.80 | 23.88 | 23.88 | -1.51% | 15,413 |
| Nov 12, 2025 | 24.35 | 24.35 | 24.05 | 24.24 | 23.99 | 0.66% | 19,981 |
| Nov 11, 2025 | 23.46 | 24.21 | 23.46 | 24.08 | 23.83 | 1.07% | 34,669 |
| Nov 10, 2025 | 24.07 | 24.09 | 23.80 | 23.83 | 23.57 | 2.50% | 17,021 |
| Nov 7, 2025 | 23.67 | 23.67 | 23.24 | 23.25 | 23.00 | -2.09% | 11,895 |
| Nov 6, 2025 | 23.91 | 23.95 | 23.65 | 23.74 | 23.49 | -0.73% | 63,758 |
| Nov 5, 2025 | 23.71 | 24.02 | 23.48 | 23.92 | 23.66 | 0.10% | 63,469 |
| Nov 4, 2025 | 24.08 | 24.08 | 23.54 | 23.89 | 23.64 | -2.21% | 46,341 |
| Nov 3, 2025 | 24.46 | 24.66 | 24.34 | 24.43 | 24.17 | 1.94% | 116,865 |