iShares Euro Dividend UCITS ETF (SWX:IDVY)
Switzerland · Delayed Price · Currency is CHF 25.06
+0.01 (0.02%)
Sep 23, 2026, 9:01 AM CET
SWX:IDVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | - | 0.02% | 27 |
| Sep 22, 2026 | 25.30 | 25.30 | 25.05 | 25.05 | 25.05 | -1.14% | 2,185 |
| Sep 21, 2026 | 25.32 | 25.38 | 25.31 | 25.34 | 25.34 | 0.38% | 2,151 |
| Sep 18, 2026 | 25.55 | 25.59 | 25.25 | 25.25 | 25.25 | -1.67% | 16,283 |
| Sep 17, 2026 | 25.50 | 25.68 | 25.50 | 25.68 | 25.68 | 1.16% | 5,433 |
| Sep 16, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.38 | 0.29% | - |
| Sep 15, 2026 | 25.53 | 25.62 | 25.48 | 25.62 | 25.31 | -0.06% | 524 |
| Sep 14, 2026 | 25.80 | 25.87 | 25.64 | 25.64 | 25.32 | -0.14% | 2,013 |
| Sep 11, 2026 | 25.60 | 25.70 | 25.57 | 25.67 | 25.36 | 0.75% | 2,363 |
| Sep 10, 2026 | 25.47 | 25.49 | 25.47 | 25.48 | 25.17 | -0.14% | 965 |
| Sep 9, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.20 | -0.66% | 390 |
| Sep 8, 2026 | 25.72 | 25.72 | 25.69 | 25.69 | 25.37 | -0.21% | 292 |
| Sep 7, 2026 | 25.84 | 25.86 | 25.74 | 25.74 | 25.43 | -0.48% | 31,524 |
| Sep 4, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.55 | 1.17% | 247 |
| Sep 3, 2026 | 25.58 | 25.58 | 25.57 | 25.57 | 25.25 | 0.16% | 14,779 |
| Sep 2, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.21 | -0.27% | 2 |
| Sep 1, 2026 | 25.71 | 25.71 | 25.52 | 25.60 | 25.28 | -0.10% | 3,031 |
| Aug 31, 2026 | 25.44 | 25.66 | 25.44 | 25.62 | 25.31 | 0.77% | 2,146 |
| Aug 28, 2026 | 25.49 | 25.52 | 25.43 | 25.43 | 25.11 | 0.69% | 22 |
| Aug 27, 2026 | 25.29 | 25.29 | 25.25 | 25.25 | 24.94 | -0.90% | 2,242 |
| Aug 26, 2026 | 25.47 | 25.48 | 25.45 | 25.48 | 25.17 | 0.47% | 6,554 |
| Aug 25, 2026 | 25.47 | 25.47 | 25.36 | 25.36 | 25.05 | 0.30% | 3,414 |
| Aug 24, 2026 | 25.25 | 25.29 | 25.22 | 25.29 | 24.98 | 0.16% | 1,092 |
| Aug 21, 2026 | 25.22 | 25.25 | 25.18 | 25.25 | 24.94 | 0.58% | 753 |
| Aug 20, 2026 | 25.11 | 25.13 | 25.10 | 25.10 | 24.79 | -0.38% | 3,903 |
| Aug 19, 2026 | 25.47 | 25.48 | 25.20 | 25.20 | 24.89 | -1.22% | 4,365 |
| Aug 18, 2026 | 25.46 | 25.55 | 25.43 | 25.51 | 25.19 | -0.20% | 3,968 |
| Aug 17, 2026 | 25.54 | 25.56 | 25.54 | 25.56 | 25.24 | 0.04% | 1,352 |
| Aug 14, 2026 | 25.48 | 25.55 | 25.48 | 25.55 | 25.23 | 0.83% | 608 |
| Aug 13, 2026 | 25.40 | 25.44 | 25.34 | 25.34 | 25.03 | 0.28% | 3,143 |
| Aug 12, 2026 | 25.45 | 25.45 | 25.27 | 25.27 | 24.96 | 0.30% | 61 |
| Aug 11, 2026 | 25.25 | 25.25 | 25.19 | 25.19 | 24.88 | -0.12% | 503 |
| Aug 10, 2026 | 25.26 | 25.27 | 25.15 | 25.22 | 24.91 | 0.04% | 2,361 |
| Aug 7, 2026 | 25.26 | 25.29 | 25.21 | 25.21 | 24.90 | -0.40% | 657 |
| Aug 6, 2026 | 25.25 | 25.31 | 25.14 | 25.31 | 25.00 | 0.86% | 4,803 |
| Aug 5, 2026 | 25.13 | 25.17 | 25.10 | 25.10 | 24.79 | -0.02% | 2,753 |
| Aug 4, 2026 | 25.09 | 25.11 | 25.06 | 25.10 | 24.79 | 0.20% | 2,220 |
| Aug 3, 2026 | 24.95 | 25.05 | 24.89 | 25.05 | 24.74 | 1.03% | 2,036 |
| Jul 31, 2026 | 24.71 | 24.80 | 24.71 | 24.80 | 24.49 | 0.20% | 2,406 |
| Jul 30, 2026 | 24.73 | 24.75 | 24.72 | 24.75 | 24.44 | 0.20% | 2,381 |
| Jul 29, 2026 | 24.82 | 24.82 | 24.70 | 24.70 | 24.39 | 0.24% | 3,226 |
| Jul 28, 2026 | 24.67 | 24.67 | 24.62 | 24.64 | 24.33 | 0.55% | 1,301 |
| Jul 27, 2026 | 24.54 | 24.55 | 24.44 | 24.50 | 24.20 | 0.39% | 2,833 |
| Jul 24, 2026 | 24.30 | 24.41 | 24.30 | 24.41 | 24.11 | 0.12% | 1,118 |
| Jul 23, 2026 | 24.56 | 24.56 | 24.38 | 24.38 | 24.08 | -0.59% | 2,688 |
| Jul 22, 2026 | 24.20 | 24.52 | 24.20 | 24.52 | 24.22 | 1.74% | 840 |
| Jul 21, 2026 | 24.13 | 24.13 | 24.06 | 24.10 | 23.81 | - | 2,667 |
| Jul 20, 2026 | 24.05 | 24.10 | 24.02 | 24.10 | 23.81 | 0.08% | 1,047 |
| Jul 17, 2026 | 24.06 | 24.12 | 24.04 | 24.08 | 23.79 | 0.61% | 5,327 |
| Jul 16, 2026 | 24.06 | 24.06 | 23.94 | 23.94 | 23.64 | -0.19% | 560 |