Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr Euro Div (IDVY) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Mar 2026 (Fri) 2,014.00 2,014.00 1,994.60 2,008.00 10,381
26th Mar 2026 (Thu) 2,017.00 2,020.00 2,010.00 2,012.00 22,668
25th Mar 2026 (Wed) 2,020.00 2,030.00 2,014.50 2,023.00 53,035
24th Mar 2026 (Tue) 2,007.50 2,007.50 1,984.00 2,000.50 7,695
23rd Mar 2026 (Mon) 1,950.80 2,013.50 1,937.00 1,996.60 112,667
20th Mar 2026 (Fri) 2,010.00 2,011.50 1,981.80 1,981.80 30,952
19th Mar 2026 (Thu) 2,044.50 2,044.50 2,002.50 2,010.50 14,009
18th Mar 2026 (Wed) 2,068.50 2,079.00 2,056.50 2,060.50 20,094
17th Mar 2026 (Tue) 2,050.00 2,070.50 2,046.50 2,061.50 9,943
16th Mar 2026 (Mon) 2,045.00 2,052.00 2,031.00 2,046.00 15,243
13th Mar 2026 (Fri) 2,029.00 2,060.00 2,022.50 2,043.50 32,274
12th Mar 2026 (Thu) 2,040.50 2,042.50 2,030.00 2,042.50 11,963
11th Mar 2026 (Wed) 2,052.50 2,060.00 2,048.50 2,054.00 12,558
10th Mar 2026 (Tue) 2,060.50 2,067.50 2,056.00 2,057.00 36,877
9th Mar 2026 (Mon) 2,010.50 2,025.50 1,993.80 2,022.50 48,387
6th Mar 2026 (Fri) 2,055.00 2,057.00 2,017.00 2,038.00 118,106
5th Mar 2026 (Thu) 2,080.50 2,095.00 2,060.00 2,060.50 25,576
4th Mar 2026 (Wed) 2,059.50 2,091.50 2,059.50 2,083.50 26,739
3rd Mar 2026 (Tue) 2,124.00 2,124.00 2,048.00 2,063.00 57,391
2nd Mar 2026 (Mon) 2,139.50 2,153.00 2,133.50 2,139.50 33,919
27th Feb 2026 (Fri) 2,175.00 2,192.50 2,175.00 2,182.00 42,757
26th Feb 2026 (Thu) 2,159.00 2,179.50 2,159.00 2,179.50 39,891
25th Feb 2026 (Wed) 2,167.50 2,172.50 2,164.00 2,172.50 22,828
24th Feb 2026 (Tue) 2,170.50 2,170.50 2,156.50 2,157.50 43,352
23rd Feb 2026 (Mon) 2,177.00 2,185.00 2,168.00 2,170.00 27,886
20th Feb 2026 (Fri) 2,154.00 2,170.00 2,150.00 2,166.00 50,003
19th Feb 2026 (Thu) 2,157.50 2,157.50 2,146.50 2,154.00 46,974
18th Feb 2026 (Wed) 2,149.00 2,153.00 2,143.50 2,145.50 68,808
17th Feb 2026 (Tue) 2,132.50 2,141.50 2,130.00 2,139.50 15,084
16th Feb 2026 (Mon) 2,107.50 2,116.00 2,107.50 2,113.00 22,215
13th Feb 2026 (Fri) 2,125.50 2,129.00 2,095.50 2,106.00 121,705
12th Feb 2026 (Thu) 2,155.50 2,157.50 2,124.50 2,127.00 57,327
11th Feb 2026 (Wed) 2,152.00 2,152.00 2,055.50 2,143.50 89,091
10th Feb 2026 (Tue) 2,148.00 2,157.50 2,145.50 2,146.00 18,108
9th Feb 2026 (Mon) 2,143.50 2,154.00 2,138.50 2,152.00 35,159
6th Feb 2026 (Fri) 2,117.00 2,138.00 2,117.00 2,135.00 172,270
5th Feb 2026 (Thu) 2,159.00 2,159.00 2,120.50 2,125.50 48,822
4th Feb 2026 (Wed) 2,122.50 2,146.50 2,118.50 2,141.50 54,591
3rd Feb 2026 (Tue) 2,109.00 2,119.00 2,103.50 2,114.00 19,078
2nd Feb 2026 (Mon) 2,082.00 2,103.50 2,082.00 2,102.50 27,189
30th Jan 2026 (Fri) 2,086.00 2,086.00 2,077.00 2,081.00 33,683
29th Jan 2026 (Thu) 2,093.50 2,100.00 2,082.00 2,082.00 15,566
28th Jan 2026 (Wed) 2,088.00 2,089.50 2,075.50 2,084.50 28,607
FTSE 100 Latest
Value9,967.35
Change-4.82