Amsterdam - Delayed Quote EUR

iShares Euro Dividend UCITS ETF EUR (Dist) (IDVY.AS)

20.86
-0.10
(-0.48%)
At close: April 30 at 5:29:51 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202520.9821.0220.5920.8620.8654,474
Apr 29, 202520.8521.0020.8220.9620.9631,906
Apr 28, 202520.8020.8520.7520.8220.8225,351
Apr 25, 202520.6520.7520.5820.6720.6727,133
Apr 24, 202520.5020.5820.3720.5620.5622,514
Apr 23, 202520.4220.5020.3320.4520.4551,450
Apr 22, 202519.9920.1819.9320.1820.1837,247
Apr 17, 202519.9419.9519.8219.9319.9312,774
Apr 16, 202519.7819.9219.6819.9219.9222,677
Apr 15, 202519.6519.8519.6319.8219.8228,435
Apr 14, 202519.4519.5419.3119.5019.5026,925
Apr 11, 202519.1119.1618.8418.9918.9921,069
Apr 10, 202519.3819.4218.9318.9318.9351,428
Apr 9, 202518.4318.5018.1018.2818.2831,193
Apr 8, 202518.7618.9918.4818.7718.7772,636
Apr 7, 202518.0519.0718.0018.3818.3892,010
Apr 4, 202520.0020.0219.0319.2419.2471,986
Apr 3, 202520.2520.4520.1620.2220.2225,744
Apr 2, 202520.5820.5820.4020.5720.5715,986
Apr 1, 202520.5220.7520.4920.6120.6114,175
Mar 31, 202520.5720.5720.3320.4420.4429,980
Mar 28, 202520.7720.8620.6520.7220.7213,828
Mar 27, 202520.6720.8820.6420.8320.8331,147
Mar 26, 202520.9320.9820.8620.8920.8926,556
Mar 25, 202520.9021.0020.8520.9320.9341,357
Mar 24, 202520.9221.0020.7020.7220.7219,350
Mar 21, 202520.7620.7620.5820.7020.7017,276
Mar 20, 202520.9820.9920.6720.7620.7619,911
Mar 19, 202520.9221.0020.9020.9720.9762,888
Mar 18, 202520.7720.9520.7320.9420.9441,622
Mar 17, 202520.4720.7020.4720.6620.6624,773
Mar 14, 202520.2520.5720.1820.4720.4723,816
Mar 13, 2025 0.07 Dividend
Mar 13, 202520.3820.4520.2820.2820.28119,317
Mar 12, 202520.4520.5520.3820.4520.3836,804
Mar 11, 202520.5220.6120.2020.3520.2834,256
Mar 10, 202520.6020.6120.4020.4920.4127,811
Mar 7, 202520.4420.5920.3620.5320.4610,327
Mar 6, 202520.3220.5420.2620.4920.4162,133
Mar 5, 202520.0720.3120.0720.1420.0735,188
Mar 4, 202519.9420.0019.7119.8019.7346,538
Mar 3, 202519.9420.1919.7720.0920.0228,932
Feb 28, 202519.8019.8619.7619.8419.7725,787
Feb 27, 202519.8919.9719.8019.8819.8217,815
Feb 26, 202519.8020.0019.7919.9919.9344,989
Feb 25, 202519.4819.8019.4619.7019.6322,669
Feb 24, 202519.4419.4619.3519.4419.3717,532
Feb 21, 202519.3019.3519.2619.3519.2821,560
Feb 20, 202519.2919.4219.2319.2519.1912,168
Feb 19, 202519.5019.5719.2719.2719.2035,302
Feb 18, 202519.3019.4619.2819.4419.3714,553
Feb 17, 202519.2119.3519.2019.2819.2139,679
Feb 14, 202519.1619.2219.1119.1719.1014,794
Feb 13, 202519.1319.2719.1119.1719.1114,157
Feb 12, 202518.9619.1018.9619.0719.0039,462
Feb 11, 202518.8818.9418.8418.9318.8613,895
Feb 10, 202518.8618.9118.8318.8718.8039,989
Feb 7, 202518.8718.8818.7818.8118.749,107
Feb 6, 202518.6618.8618.6518.8318.7611,534
Feb 5, 202518.6318.6818.5718.5918.523,948
Feb 4, 202518.6218.7418.5318.6818.6242,100
Feb 3, 202518.4818.6218.4318.5718.5119,262
Jan 31, 202518.8318.8418.7618.7818.7122,089
Jan 30, 202518.7918.8518.7518.8318.7714,751
Jan 29, 202518.6818.7818.6418.7318.6713,464
Jan 28, 202518.6218.7518.6018.6618.6025,417
Jan 27, 202518.4218.6118.4118.5718.5132,687
Jan 24, 202518.4918.5518.3918.4418.379,055
Jan 23, 202518.3518.4318.3218.4118.3526,441
Jan 22, 202518.4018.4318.3118.3318.279,747
Jan 21, 202518.3318.3818.3118.3818.3210,127
Jan 20, 202518.3318.4518.2918.3918.3333,821
Jan 17, 202518.2518.3318.2418.3318.2624,981
Jan 16, 202518.1318.2018.1018.1618.1019,822
Jan 15, 202517.9118.1017.9018.0918.0319,009
Jan 14, 202517.8517.9317.8317.8717.8031,055
Jan 13, 202517.7117.7617.6117.7517.6923,492
Jan 10, 202517.7417.8317.6817.6817.6211,249
Jan 9, 202517.6017.7817.6017.7817.7268,667
Jan 8, 202517.7917.7917.5817.7317.6715,098
Jan 7, 202517.7217.8617.6217.8117.7516,365
Jan 6, 202517.6817.8017.5717.8117.7519,069
Jan 3, 202517.6817.6817.5517.5717.5119,818
Jan 2, 202517.6517.6717.4117.6417.5815,950
Dec 31, 202417.5717.6117.5017.5617.504,169
Dec 30, 202417.4117.5517.4017.4217.3621,506
Dec 27, 202417.3017.4617.2717.4617.4016,704
Dec 24, 202417.2417.4317.2417.3517.2914,165
Dec 23, 202417.2717.3017.1917.2717.2127,269
Dec 20, 202417.1817.3017.1117.2917.2311,740
Dec 19, 202417.2817.3717.2517.3517.2910,202
Dec 18, 202417.4617.5017.4117.4317.3713,500
Dec 17, 202417.4717.5317.4317.4317.3720,360
Dec 16, 202417.6717.7117.5117.5717.5123,424
Dec 13, 202417.6417.7617.6417.7017.6443,185
Dec 12, 2024 0.0615 Dividend
Dec 12, 202417.7617.7617.6117.6217.565,342
Dec 11, 202417.8717.9017.7817.8217.7023,394
Dec 10, 202417.8317.8717.7917.8217.705,904
Dec 9, 202417.9017.9517.8517.8517.7214,929
Dec 6, 202417.8517.9517.8117.8317.7023,346
Dec 5, 202417.6117.8217.6117.8217.7032,183
Dec 4, 202417.5417.6917.5417.6017.4824,592
Dec 3, 202417.5017.6117.5017.5217.4037,667
Dec 2, 202417.4017.5617.3717.4817.3623,877
Nov 29, 202417.3817.4917.3217.4817.3611,322
Nov 28, 202417.4017.4517.3617.4217.3013,628
Nov 27, 202417.3417.3617.2317.3517.2326,760
Nov 26, 202417.4717.5917.3917.4217.3029,849
Nov 25, 202417.5917.6017.4617.5917.4718,020
Nov 22, 202417.5317.6217.3217.5017.3822,067
Nov 21, 202417.5017.5017.3517.4517.3318,179
Nov 20, 202417.5617.6017.4517.4717.357,797
Nov 19, 202417.7417.7517.3517.5217.4028,239
Nov 18, 202417.6117.7017.6017.6917.5762,208
Nov 15, 202417.4317.6117.4017.5717.4532,055
Nov 14, 202417.2517.4417.1917.4217.3017,475
Nov 13, 202417.2817.3517.1017.2117.0956,659
Nov 12, 202417.4317.5417.3117.3117.1928,241
Nov 11, 202417.5617.6517.5417.6117.4914,598
Nov 8, 202417.6017.6017.4317.4817.3630,834
Nov 7, 202417.7017.7617.5917.5917.4718,818
Nov 6, 202417.8618.0217.5117.5817.4625,701
Nov 5, 202417.9017.9517.8317.9017.7730,055
Nov 4, 202417.8817.9917.8417.8917.7750,295
Nov 1, 202417.7517.9017.7417.8717.747,636
Oct 31, 202417.6217.7217.5917.6617.5414,092
Oct 30, 202417.8617.8917.7317.7717.6516,416
Oct 29, 202418.0718.0817.8817.8917.7613,357
Oct 28, 202417.9518.0017.8317.9817.8627,819
Oct 25, 202417.8417.9417.8217.8617.7415,592
Oct 24, 202417.8618.0117.8317.8717.7511,822
Oct 23, 202417.9518.0017.8617.8617.736,033
Oct 22, 202418.0118.0317.8217.9217.8014,122
Oct 21, 202418.1118.1518.0418.0417.927,741
Oct 18, 202418.0918.1818.0818.1718.0430,432
Oct 17, 202418.0218.1618.0218.0717.958,701
Oct 16, 202418.0018.0517.8718.0017.8720,726
Oct 15, 202418.0018.0517.9018.0217.9032,111
Oct 14, 202417.9218.0017.8717.9917.8713,154
Oct 11, 202417.8917.9317.8217.9117.7915,659
Oct 10, 202417.8817.9517.8317.8917.7727,774
Oct 9, 202417.8017.8817.7017.8717.755,599
Oct 8, 202417.7617.8217.7017.7817.664,121
Oct 7, 202417.9017.9217.7817.8617.7417,361
Oct 4, 202417.7617.8717.7517.8417.725,275
Oct 3, 202417.9017.9017.6717.7017.5712,534
Oct 2, 202418.0018.0517.9017.9317.8117,683
Oct 1, 202418.1718.2317.9117.9617.8410,832
Sep 30, 202418.2718.2818.0918.1418.0213,057
Sep 27, 202418.2418.3718.2018.3318.2017,892
Sep 26, 202418.1518.2518.1018.2318.1120,726
Sep 25, 202418.0418.1117.9818.0417.916,315
Sep 24, 202418.1218.1818.1118.1218.0010,332
Sep 23, 202418.0718.1017.9118.0117.8814,083
Sep 20, 202418.1018.1718.0218.0517.9317,853
Sep 19, 202418.1818.2018.1018.1818.0523,523
Sep 18, 202418.0918.1318.0218.0417.914,239
Sep 17, 202418.1018.1618.0818.1017.989,470
Sep 16, 202417.9318.0117.9218.0017.8810,806
Sep 13, 202417.8718.0217.8717.9617.834,550
Sep 12, 2024 0.2918 Dividend
Sep 12, 202417.8717.9217.7417.8117.699,989
Sep 11, 202418.0518.1117.9218.0117.603,214
Sep 10, 202418.1718.2517.9617.9817.5711,763
Sep 9, 202418.1418.2518.1418.2017.788,748
Sep 6, 202418.2218.3018.1018.0817.6726,019
Sep 5, 202418.1318.3818.1218.2717.854,517
Sep 4, 202418.0918.2118.0518.1417.7214,891
Sep 3, 202418.3818.4018.1318.2017.7818,399
Sep 2, 202418.3018.3918.2318.3617.9445,772
Aug 30, 202418.3018.3418.2518.2717.8512,205
Aug 29, 202418.2218.2918.1918.2417.8215,757
Aug 28, 202418.2018.2418.1518.2217.8024,359
Aug 27, 202418.1218.2018.1018.1317.7117,843
Aug 26, 202418.0718.1518.0118.1017.6917,046
Aug 23, 202417.9318.0717.9318.0617.6415,400
Aug 22, 202417.9317.9817.8717.9117.507,394
Aug 21, 202417.8317.9617.8317.9117.509,853
Aug 20, 202417.9717.9717.8017.8317.4211,964
Aug 19, 202417.8717.9817.8417.9517.548,684
Aug 16, 202417.7717.8617.7517.8317.429,693
Aug 15, 202417.5817.8017.5217.7717.369,646
Aug 14, 202417.4917.5217.4517.5217.127,075
Aug 13, 202417.4117.4217.3217.3916.997,372
Aug 12, 202417.3817.4217.3017.3416.949,929
Aug 9, 202417.3517.4317.2417.3216.9250,848
Aug 8, 202417.2717.3417.1517.3116.9110,137
Aug 7, 202417.0617.3817.0617.3416.9525,222
Aug 6, 202417.0617.1116.7716.9216.5323,817
Aug 5, 202416.8317.0016.7316.9416.5640,715
Aug 2, 202417.6317.6317.3117.3616.9766,702
Aug 1, 202418.0618.0817.6817.7417.3419,028
Jul 31, 202418.2818.2918.1118.1717.7554,021
Jul 30, 202418.2018.3718.1618.2217.807,126
Jul 29, 202418.2718.2918.0818.1417.7310,145
Jul 26, 202418.0918.2218.0618.1817.764,194
Jul 25, 202418.0218.1317.9218.1217.7027,709
Jul 24, 202418.1718.2518.0618.1717.757,230
Jul 23, 202418.2318.3118.1818.2117.7911,784
Jul 22, 202418.1318.2918.1118.2217.8014,539
Jul 19, 202418.0718.1118.0418.0417.6221,008
Jul 18, 202418.1118.2418.0618.1817.7626,824
Jul 17, 202417.8818.0217.8717.9917.5830,781
Jul 16, 202417.8817.9417.8217.9117.5013,965
Jul 15, 202418.0018.0617.9517.9817.5718,244
Jul 12, 202418.0018.0917.9618.0617.6525,037
Jul 11, 202417.9318.0517.9118.0017.5824,042
Jul 10, 202417.7317.9317.7317.9117.5091,737
Jul 9, 202417.7817.8017.6517.7317.325,878
Jul 8, 202417.8518.0017.8217.8617.4517,580
Jul 5, 202417.9918.0317.8217.8917.4815,993
Jul 4, 202417.8717.9917.8517.9717.5519,402
Jul 3, 202417.7517.8717.7517.7917.3817,187
Jul 2, 202417.7017.7417.5817.6717.269,799
Jul 1, 202417.8617.9217.7217.7717.3723,851
Jun 28, 202417.6217.6317.4517.5217.1249,970
Jun 27, 202417.5817.6217.4917.5317.1380,083
Jun 26, 202417.7517.7917.4917.5917.1915,807
Jun 25, 202417.7917.8217.6517.7217.3121,441
Jun 24, 202417.5917.8217.5417.8017.3920,309
Jun 21, 202417.6917.7017.4917.5517.145,864
Jun 20, 202417.5517.7017.5517.6917.2815,122
Jun 19, 202417.5517.6217.5017.5317.1211,825
Jun 18, 202417.5117.5517.4017.5117.1119,953
Jun 17, 202417.3717.4517.2617.4017.0018,675
Jun 14, 202417.5117.5217.1717.3016.9030,546
Jun 13, 2024 0.6176 Dividend
Jun 13, 202417.8217.8217.4617.5017.1034,909
Jun 12, 202418.4218.5218.4018.4517.4231,535
Jun 11, 202418.7018.7018.3318.4017.3811,521
Jun 10, 202418.5918.6818.5318.6717.6329,431
Jun 7, 202418.8718.9018.7218.8117.769,605
Jun 6, 202418.7518.8818.7018.8517.8051,647
Jun 5, 202418.8718.8918.7318.7417.7017,497
Jun 4, 202419.0219.0218.7618.8217.779,124
Jun 3, 202419.0319.1219.0119.0718.0023,616
May 31, 202418.8818.9418.8718.8917.8419,513
May 30, 202418.7618.8918.7518.8717.826,609
May 29, 202418.9018.9218.7218.7617.727,111
May 28, 202419.0519.0818.9318.9717.9215,978
May 27, 202418.9719.0418.9519.0317.9715,061
May 24, 202418.8418.9818.7918.9717.9110,574
May 23, 202419.0119.0518.9418.9617.9114,461
May 22, 202419.1019.1019.0119.0317.9715,138
May 21, 202419.1119.1419.0019.1418.0813,690
May 20, 202419.1419.2119.1419.1818.1112,510
May 17, 202419.0619.1019.0419.1018.0423,263
May 16, 202419.0719.0718.9719.0517.9910,820
May 15, 202419.1019.1219.0019.0217.9619,144
May 14, 202419.0019.1118.9719.0918.038,238
May 13, 202418.9719.0218.9419.0017.9420,297
May 10, 202418.8618.9618.8618.9317.8813,503
May 9, 202418.6718.8018.6618.7817.732,998
May 8, 202418.6118.6918.6118.6817.6416,668
May 7, 202418.4518.6518.4518.6417.6015,612
May 6, 202418.3018.4518.2818.3817.3620,303
May 3, 202418.3018.3818.2118.2417.2321,994
May 2, 202418.2318.3118.2118.2217.2117,165
Apr 30, 202418.3018.3018.1518.1617.1514,893

Related Tickers