iShares Euro Dividend UCITS ETF (SWX:IDVY)
Switzerland · Delayed Price · Currency is CHF 21.17
-0.07 (-0.33%)
Aug 29, 2025, 5:04 PM CET
SWX:IDVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.20 | 21.20 | 21.06 | 21.17 | 21.17 | -0.33% | 8,555 |
| Aug 28, 2025 | 21.34 | 21.34 | 21.17 | 21.24 | 21.24 | -0.05% | 3,068 |
| Aug 27, 2025 | 21.42 | 21.42 | 21.23 | 21.25 | 21.25 | -1.44% | 4,156 |
| Aug 26, 2025 | 21.52 | 21.56 | 21.46 | 21.56 | 21.56 | -1.06% | 211 |
| Aug 25, 2025 | 22.03 | 22.03 | 21.79 | 21.79 | 21.79 | -1.45% | 1,369 |
| Aug 22, 2025 | 21.97 | 22.11 | 21.97 | 22.11 | 22.11 | 0.73% | 11,122 |
| Aug 21, 2025 | 21.91 | 21.95 | 21.91 | 21.95 | 21.95 | 0.05% | 3,471 |
| Aug 20, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.09% | 3,156 |
| Aug 19, 2025 | 21.85 | 21.92 | 21.82 | 21.92 | 21.92 | 0.74% | 212 |
| Aug 18, 2025 | 21.91 | 21.91 | 21.76 | 21.76 | 21.76 | -0.68% | 1,387 |
| Aug 15, 2025 | 21.78 | 21.91 | 21.78 | 21.91 | 21.91 | 0.92% | 1,613 |
| Aug 14, 2025 | 21.77 | 21.77 | 21.70 | 21.71 | 21.71 | 0.65% | 6,035 |
| Aug 13, 2025 | 21.48 | 21.57 | 21.48 | 21.57 | 21.57 | - | 545 |
| Aug 12, 2025 | 21.48 | 21.57 | 21.48 | 21.57 | 21.57 | 0.51% | 26,369 |
| Aug 11, 2025 | 21.43 | 21.46 | 21.38 | 21.46 | 21.46 | 0.61% | 4,431 |
| Aug 8, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.76% | 2,302 |
| Aug 7, 2025 | 20.98 | 21.17 | 20.98 | 21.17 | 21.17 | 1.53% | 2,167 |
| Aug 6, 2025 | 20.73 | 20.85 | 20.73 | 20.85 | 20.85 | 1.21% | 154 |
| Aug 5, 2025 | 20.67 | 20.69 | 20.60 | 20.60 | 20.60 | 0.10% | 540 |
| Aug 4, 2025 | 20.41 | 20.58 | 20.41 | 20.58 | 20.58 | -0.72% | 20,712 |
| Jul 31, 2025 | 20.74 | 20.74 | 20.72 | 20.73 | 20.73 | -0.19% | 1,766 |
| Jul 30, 2025 | 20.83 | 20.83 | 20.77 | 20.77 | 20.77 | -0.43% | 1,040 |
| Jul 29, 2025 | 20.68 | 20.87 | 20.68 | 20.86 | 20.86 | 0.87% | 3,419 |
| Jul 28, 2025 | 21.05 | 21.05 | 20.68 | 20.68 | 20.68 | -0.86% | 4,283 |
| Jul 25, 2025 | 20.76 | 20.86 | 20.73 | 20.86 | 20.86 | -0.52% | 1,422 |
| Jul 24, 2025 | 21.02 | 21.02 | 20.97 | 20.97 | 20.97 | 1.30% | 2,513 |
| Jul 23, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.02% | 5,180 |
| Jul 22, 2025 | 20.52 | 20.52 | 20.45 | 20.49 | 20.49 | -0.19% | 1,846 |
| Jul 21, 2025 | 20.54 | 20.54 | 20.47 | 20.53 | 20.53 | -0.10% | 3,274 |
| Jul 18, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.20% | 26,832 |
| Jul 17, 2025 | 20.48 | 20.51 | 20.48 | 20.51 | 20.51 | 0.29% | 48 |
| Jul 16, 2025 | 20.51 | 20.51 | 20.45 | 20.45 | 20.45 | 0.15% | 255 |
| Jul 15, 2025 | 20.50 | 20.52 | 20.42 | 20.42 | 20.42 | -0.15% | 14,511 |
| Jul 14, 2025 | 20.37 | 20.48 | 20.37 | 20.45 | 20.45 | -0.39% | 26,810 |
| Jul 11, 2025 | 20.58 | 20.58 | 20.51 | 20.53 | 20.53 | -0.53% | 3,378 |
| Jul 10, 2025 | 20.69 | 20.69 | 20.64 | 20.64 | 20.64 | 0.05% | 522 |
| Jul 9, 2025 | 20.49 | 20.64 | 20.49 | 20.63 | 20.63 | 1.03% | 6,723 |
| Jul 8, 2025 | 20.36 | 20.42 | 20.36 | 20.42 | 20.42 | -0.05% | 1,502 |
| Jul 7, 2025 | 20.35 | 20.43 | 20.35 | 20.43 | 20.43 | 0.15% | 161 |
| Jul 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.44% | 1,008 |
| Jul 3, 2025 | 20.44 | 20.51 | 20.43 | 20.49 | 20.49 | 0.99% | 4,223 |
| Jul 2, 2025 | 20.36 | 20.36 | 20.29 | 20.29 | 20.29 | 0.64% | 2,616 |
| Jul 1, 2025 | 20.22 | 20.22 | 20.11 | 20.16 | 20.16 | -0.20% | 3,789 |
| Jun 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.25% | 1,041 |
| Jun 27, 2025 | 20.17 | 20.25 | 20.17 | 20.25 | 20.25 | 1.00% | 17,294 |
| Jun 26, 2025 | 20.05 | 20.08 | 20.02 | 20.05 | 20.05 | 0.25% | 4,074 |
| Jun 25, 2025 | 20.09 | 20.09 | 20.00 | 20.00 | 20.00 | -0.55% | 71,075 |
| Jun 24, 2025 | 20.25 | 20.25 | 20.10 | 20.11 | 20.11 | -0.10% | 1,656 |
| Jun 23, 2025 | 20.05 | 20.13 | 20.05 | 20.13 | 20.13 | -0.20% | 6 |
| Jun 20, 2025 | 20.12 | 20.23 | 20.12 | 20.17 | 20.17 | 0.75% | 1,068 |