Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

iShares EM Dividend UCITS ETF USD (Dist) (IEDY.L)

15.38
+0.18
+(1.15%)
At close: May 2 at 4:26:20 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202515.3615.5015.3315.3815.3825,410
May 1, 202515.2715.4015.1715.2015.205,972
Apr 30, 202515.2015.3615.0515.1315.1311,276
Apr 29, 202515.2415.2815.2115.2815.288,378
Apr 28, 202515.2015.3015.1915.1915.1913,473
Apr 25, 202515.2215.2715.1015.1415.1415,957
Apr 24, 202515.1015.2215.0715.1915.1914,144
Apr 23, 202515.0215.2015.0015.1015.1060,115
Apr 22, 202514.8614.9414.8114.9414.9419,422
Apr 17, 202514.7014.7714.6514.7014.7010,461
Apr 16, 202514.6014.8914.5514.6814.684,576
Apr 15, 202514.7714.8214.6514.6914.6930,678
Apr 14, 202514.7114.7714.6714.6914.698,036
Apr 11, 202514.4014.4714.3114.3514.3533,913
Apr 10, 202514.4214.4914.1914.1414.1433,457
Apr 9, 202513.5913.8913.4213.4713.4797,978
Apr 8, 202513.9014.2813.8013.7713.7748,872
Apr 7, 202513.6014.1613.5213.7013.7075,943
Apr 4, 202515.0615.5014.1814.2414.24143,740
Apr 3, 202515.1915.2515.1515.1615.1695,807
Apr 2, 202515.3515.4115.3515.3815.3834,138
Apr 1, 202515.3715.3815.2315.4215.4225,638
Mar 31, 202515.2815.3515.1915.2515.2525,357
Mar 28, 202515.4515.4815.3215.3415.346,410
Mar 27, 202515.4915.5915.4515.5815.5814,376
Mar 26, 202515.5315.7515.4715.4915.4920,829
Mar 25, 202515.5915.6015.4015.5615.5641,535
Mar 24, 202515.5115.5515.4115.4215.4288,915
Mar 21, 202515.4815.4815.4015.4815.482,540
Mar 20, 202515.6415.6515.5015.5115.5126,055
Mar 19, 202515.6215.6915.5915.6315.631,806
Mar 18, 202515.6315.7815.5115.6015.6044,505
Mar 17, 202515.4215.6615.4115.6415.6472,414
Mar 14, 202515.2315.4315.2315.4015.4022,512
Mar 13, 2025 0.1529 Dividend
Mar 13, 202515.0815.2115.0515.1915.1919,093
Mar 12, 202515.2715.3615.1915.2515.1018,744
Mar 11, 202515.3315.3315.1515.1615.0124,329
Mar 10, 202515.2615.3115.1615.1715.0214,239
Mar 7, 202515.3615.3915.2815.3015.1529,163
Mar 6, 202515.5015.5015.2315.3515.1910,358
Mar 5, 202515.1315.2315.1115.2015.0567,932
Mar 4, 202514.9115.0014.7514.8014.6540,691
Mar 3, 202514.9515.0614.9115.0014.8511,668
Feb 28, 202514.7814.9414.7814.8814.7324,328
Feb 27, 202515.1115.1914.9815.0514.8942,691
Feb 26, 202515.3115.3115.1615.2315.0717,541
Feb 25, 202515.0915.1815.0015.1114.9697,686
Feb 24, 202515.3715.4115.1915.2215.0638,120
Feb 21, 202515.3715.4015.2915.3415.184,587
Feb 20, 202515.2015.5015.2015.3515.1930,725
Feb 19, 202515.3015.3215.1915.2415.095,573
Feb 18, 202515.4015.4015.2515.3015.1445,215
Feb 17, 202515.2315.3215.2315.3415.1913,834
Feb 14, 202515.1515.1915.0815.1715.0270,514
Feb 13, 202514.9915.1414.9415.1414.987,098
Feb 12, 202515.1415.1614.9615.0014.8516,797
Feb 11, 202514.9915.0014.8815.0314.8828,102
Feb 10, 202514.8914.9814.8914.9514.8110,013
Feb 7, 202515.0315.0914.9414.9214.7717,081
Feb 6, 202514.9515.0214.9115.0014.8524,343
Feb 5, 202515.0415.0414.9414.9814.8329,618
Feb 4, 202514.9415.0214.8415.0214.875,314
Feb 3, 202514.8214.9414.5114.8914.7447,401
Jan 31, 202515.1915.1915.0215.0814.932,369
Jan 30, 202515.0015.1014.9115.1014.95157,352
Jan 29, 202515.0315.0314.8814.9614.8132,721
Jan 28, 202514.8614.8614.7514.7914.6441,414
Jan 27, 202514.8114.9414.7714.8414.6961,608
Jan 24, 202514.9415.0014.8915.0114.867,389
Jan 23, 202514.7714.8414.7614.8414.694,779
Jan 22, 202514.6614.8114.6214.7614.618,644
Jan 21, 202514.7014.7014.6114.6614.5119,384
Jan 20, 202514.7014.7914.5514.7214.576,284
Jan 17, 202514.4914.6614.4614.6414.4924,271
Jan 16, 202514.5514.6114.4314.4414.307,454
Jan 15, 202514.3414.5214.3414.4314.2882,526
Jan 14, 202514.3514.3514.2814.3014.1519,067
Jan 13, 202514.1614.1814.0814.1614.0223,914
Jan 10, 202514.3614.3714.1814.1814.0416,158
Jan 9, 202514.3214.4114.2314.3714.2314,436
Jan 8, 202514.5314.6114.4114.4514.306,536
Jan 7, 202514.6814.6914.5914.6314.481,420
Jan 6, 202514.5814.6714.4714.6414.4925,566
Jan 3, 202514.6214.6414.5314.5714.4315,686
Jan 2, 202514.6014.6214.4114.5414.3921,963
Dec 31, 202414.6814.7114.6014.6314.4810,621
Dec 30, 202414.6014.6014.4914.5114.375,167
Dec 27, 202414.5314.6814.5314.6014.461,478
Dec 24, 202414.7014.7314.6514.6614.5196
Dec 23, 202414.6514.6914.5114.5214.3724,871
Dec 20, 202414.5214.6014.3514.6114.469,237
Dec 19, 202414.5014.5414.3914.5414.3925,039
Dec 18, 202414.8114.8414.6114.6214.4828,069
Dec 17, 202414.7814.8414.6514.7214.5733,665
Dec 16, 202414.9214.9514.8514.8414.6928,681
Dec 13, 202415.1315.1314.9014.9114.773,755
Dec 12, 2024 0.2802 Dividend
Dec 12, 202415.1815.2014.9815.0014.8512,514
Dec 11, 202415.4015.4415.2815.3114.88175,427
Dec 10, 202415.3615.4815.3615.4314.9924,372
Dec 9, 202415.4615.7815.2615.6615.2229,816
Dec 6, 202415.3215.3215.0915.1214.6938,778
Dec 5, 202415.0615.1414.9915.1114.685,522
Dec 4, 202414.9115.2314.9115.0014.5827,922
Dec 3, 202414.8315.0514.8314.9814.5629,234
Dec 2, 202414.7214.9514.7214.8614.4524,809
Nov 29, 202414.6914.7914.5614.7514.347,820
Nov 28, 202414.7414.7714.6714.6714.2668,101
Nov 27, 202415.0715.0714.8914.8814.46547
Nov 26, 202414.9515.4014.9414.9314.504,976
Nov 25, 202415.0215.0614.9714.9814.564,651
Nov 22, 202414.9414.9414.8114.9014.499,334
Nov 21, 202415.1615.1614.9414.9814.553,349
Nov 20, 202415.4015.4014.9614.9414.5216,258
Nov 19, 202415.0515.3614.9515.0714.6524,982
Nov 18, 202414.9015.0314.8915.0214.591,127
Nov 15, 202414.8514.9014.8114.8514.431,010
Nov 14, 202414.7414.8214.6914.8114.3910,117
Nov 13, 202414.9314.9914.8414.8514.435,559
Nov 12, 202414.9514.9914.8914.8814.4611,470
Nov 11, 202415.1815.1815.0015.0314.614,078
Nov 8, 202415.4415.4815.1715.1914.7621,110
Nov 7, 202415.1715.6815.1715.6115.176,101
Nov 6, 202415.2215.3015.1615.2614.8337,723
Nov 5, 202415.4815.4915.4115.4915.05469
Nov 4, 202415.2415.4115.2015.3514.928,449
Nov 1, 202415.3515.4015.2315.2914.865,672
Oct 31, 202415.1715.2615.1315.1714.741,368
Oct 30, 202415.2615.2715.1615.2114.787,772
Oct 29, 202415.3515.4615.3115.3414.9012,641
Oct 28, 202415.7515.7515.2815.4515.0215,058
Oct 25, 202415.3515.4215.3515.3614.933,365
Oct 24, 202415.4015.4215.3415.3414.914,088
Oct 23, 202415.4315.4715.2715.2814.856,762
Oct 22, 202415.4815.4815.4015.4415.0037,599
Oct 21, 202415.4615.4815.3615.3614.9312,572
Oct 18, 202415.5515.6315.4815.5115.0749,411
Oct 17, 202415.4415.4415.3215.3514.9237,606
Oct 16, 202415.4815.5615.4815.5915.154,785
Oct 15, 202415.5315.5315.4015.3814.9427,034
Oct 14, 202415.6915.7315.6015.6415.1949,463
Oct 11, 202415.6115.6315.4915.5715.1413,191
Oct 10, 202415.5715.5715.4115.5415.1110,342
Oct 9, 202415.3815.6115.3715.4815.0419,125
Oct 8, 202415.8315.8315.5215.6915.2520,963
Oct 7, 202416.0816.1916.0716.1815.7256,733
Oct 4, 202415.9516.1115.7915.9215.4731,698
Oct 3, 202416.1216.2315.8815.9315.4895,601
Oct 2, 202416.2116.3116.1116.1415.6831,087
Oct 1, 202415.9415.9415.7715.9115.465,036
Sep 30, 202416.0116.0915.8815.9015.4515,926
Sep 27, 202416.0116.1315.9016.0315.5811,020
Sep 26, 202415.8816.0415.7515.9715.5217,746
Sep 25, 202415.6615.7015.5815.6815.2413,894
Sep 24, 202415.3815.6915.3815.6815.23104,776
Sep 23, 202415.1415.1915.0515.1814.7643,315
Sep 20, 202415.1115.1415.0015.0214.6019,338
Sep 19, 202415.0215.1015.0215.0614.6427,573
Sep 18, 202414.9414.9614.8814.8814.468,804
Sep 17, 202414.9315.0014.9214.9214.5014,470
Sep 16, 202414.8014.8814.8014.8314.428,506
Sep 13, 202414.7314.8214.6914.8014.385,998
Sep 12, 2024 0.3817 Dividend
Sep 12, 202414.6614.6614.5314.5814.1721,574
Sep 11, 202414.8014.8314.7114.7813.9918,160
Sep 10, 202414.9314.9414.8014.8214.031,994
Sep 9, 202414.9314.9514.8914.9514.1639,591
Sep 6, 202415.3415.6614.9514.9414.1511,803
Sep 5, 202415.1115.2115.1015.1014.3019,162
Sep 4, 202415.1315.1914.9915.1314.32106,551
Sep 3, 202415.2715.3115.0615.1014.3013,827
Sep 2, 202415.3415.3515.2915.3214.5048,570
Aug 30, 202415.4215.4415.2815.2714.4511,381
Aug 29, 202415.4315.4615.3615.3714.554,411
Aug 28, 202415.5315.5315.4315.4114.595,861
Aug 27, 202415.6115.6315.5315.5414.7122,759
Aug 23, 202415.3415.4815.3215.4814.655,288
Aug 22, 202415.3515.4015.1915.1914.397,984
Aug 21, 202415.3215.3815.3115.3714.556,847
Aug 20, 202415.3715.4015.2715.2414.4314,805
Aug 19, 202415.1815.3915.1415.3914.571,675
Aug 16, 202415.1115.1415.0515.1014.3015,978
Aug 15, 202415.0515.1215.0215.1214.313,025
Aug 14, 202414.9815.0214.9214.9714.176,589
Aug 13, 202414.9614.9714.8514.9514.1514,595
Aug 12, 202414.8514.9314.8114.9114.122,840
Aug 9, 202414.6914.7614.6814.7113.931,662
Aug 8, 202414.5914.6714.4914.6913.905,668
Aug 7, 202414.6014.6814.5314.6113.839,604
Aug 6, 202414.3814.4014.2414.3013.5322,820
Aug 5, 202414.8014.8013.9314.2613.5049,817
Aug 2, 202414.8014.8114.6414.6813.9015,547
Aug 1, 202415.0215.0614.8914.8914.1014,821
Jul 31, 202415.0215.0614.9915.0414.242,035
Jul 30, 202414.8815.1514.7714.7713.982,101
Jul 29, 202414.9014.9514.7714.7713.981,038
Jul 26, 202414.8514.8914.8014.8514.055,936
Jul 25, 202414.7814.8214.7014.7814.0015,767
Jul 24, 202414.9514.9514.8714.9114.1113,358
Jul 23, 202415.0015.0114.9014.9514.168,050
Jul 22, 202414.9815.0714.9615.0314.2343,695
Jul 19, 202415.0215.0514.9314.9614.1716,336
Jul 18, 202415.3615.3615.1415.1414.3320,661
Jul 17, 202415.3115.3115.2515.2614.4514,873
Jul 16, 202415.3015.3615.3015.3414.526,401
Jul 15, 202415.4315.4515.3515.3814.5616,383
Jul 12, 202415.4015.4515.3915.4214.6019,730
Jul 11, 202415.3415.4115.2815.3614.546,013
Jul 10, 202415.3115.3415.2515.2814.4743,635
Jul 9, 202415.3815.3815.3215.3314.5110,557
Jul 8, 202415.3815.4315.3115.3314.5167,622
Jul 5, 202415.5115.5215.3315.4014.588,633
Jul 4, 202415.4815.5415.4515.4914.679,248
Jul 3, 202415.2115.4415.2115.4214.609,333
Jul 2, 202415.1515.1915.0815.1614.365,034
Jul 1, 202415.1715.1915.0815.1514.3451,480
Jun 28, 202415.1815.2215.0915.1314.3221,075
Jun 27, 202415.0215.0614.9714.9714.1716,703
Jun 26, 202415.1515.1515.0015.0414.2410,017
Jun 25, 202415.2615.2715.1315.1314.332,811
Jun 24, 202415.1515.3215.1515.2814.4650,417
Jun 21, 202415.2415.2415.1715.1814.3725,112
Jun 20, 202415.3115.3115.2315.2114.4017,953
Jun 19, 202415.1115.2315.1115.1814.3721,786
Jun 18, 202414.9215.1414.9215.1214.3114,853
Jun 17, 202414.9715.0114.9214.9014.114,585
Jun 14, 202415.0915.1014.9014.9514.1544,975
Jun 13, 2024 0.4098 Dividend
Jun 13, 202415.0715.0714.9414.9614.1615,327
Jun 12, 202415.5215.6015.4315.5214.3026,772
Jun 11, 202415.9815.9815.3915.4314.22111,876
Jun 10, 202415.7015.7615.6415.7414.519,821
Jun 7, 202416.0716.0715.8415.8714.6316,973
Jun 6, 202415.9315.9815.8515.9614.714,268
Jun 5, 202415.8115.8515.7715.8614.6215,067
Jun 4, 202415.7715.8915.7615.7614.524,605
Jun 3, 202416.0716.1115.9816.0114.7681,256
May 31, 202415.9415.9915.8815.8614.6224,657
May 30, 202415.9816.0715.8216.0714.818,363
May 29, 202416.2516.2616.0916.0714.812,912
May 28, 202416.3316.4516.2716.3315.0552,873
May 24, 202416.2616.3616.2016.3115.038,602
May 23, 202416.2816.3816.2716.2614.992,238
May 22, 202416.4116.5116.4016.3915.1122,691
May 21, 202416.3616.5216.3616.4815.1915,237
May 20, 202416.3816.4216.3116.3915.117,637
May 17, 202416.3116.4016.2316.3915.1114,294
May 16, 202416.2516.3016.2016.2715.0011,291
May 15, 202415.9416.0715.9216.0714.8122,035
May 14, 202415.9016.0115.9016.0014.758,382
May 13, 202415.8516.0615.8416.0014.7552,243
May 10, 202415.8115.9415.7815.8314.591,035
May 9, 202415.5615.6115.5215.6114.392,290
May 8, 202415.6215.6515.4815.5514.3334,242
May 7, 202415.5215.6415.5115.6014.3821,646
May 3, 202415.3415.6015.3415.5014.2813,921
May 2, 202415.2115.2915.2015.2714.079,212

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.