Ishares IV iSh EuropeE Value ETF Eur Dist

(IEDL)
Sector: n/a
€5.72
€-0.12 -1.98
Last updated: 16:37:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 €5.76 €5.79 €5.72 €5.72 3,171
11/11/2024 €5.83 €5.83 €5.83 €5.83 500
08/11/2024 €5.77 €5.77 €5.77 €5.77 303
07/11/2024 €5.85 €5.85 €5.84 €5.84 1,283
06/11/2024 €5.81 €5.88 €5.79 €5.79 1,695
05/11/2024 €5.82 €5.83 €5.82 €5.83 142
04/11/2024 €5.83 €5.84 €5.82 €5.82 20,202
01/11/2024 €5.81 €5.83 €5.81 €5.83 1,291
31/10/2024 €5.76 €5.76 €5.73 €5.75 50,101
30/10/2024 €5.87 €5.86 €5.78 €5.80 0
29/10/2024 €5.87 €5.92 €5.86 €5.86 5,416
28/10/2024 €5.89 €5.90 €5.86 €5.90 9,302
25/10/2024 €5.86 €5.88 €5.86 €5.88 10,702
24/10/2024 €5.90 €5.92 €5.87 €5.87 27,992
23/10/2024 €5.89 €5.91 €5.87 €5.87 4,889
22/10/2024 €5.84 €5.89 €5.84 €5.89 1,700
21/10/2024 €5.91 €5.91 €5.89 €5.89 32,487
18/10/2024 €5.93 €5.93 €5.91 €5.92 8,872
17/10/2024 €5.91 €5.91 €5.90 €5.91 7,916
16/10/2024 €5.87 €5.88 €5.87 €5.88 1,278
15/10/2024 €5.87 €5.87 €5.87 €5.87 3,070
14/10/2024 €5.86 €5.87 €5.86 €5.87 20
11/10/2024 €5.81 €5.85 €5.81 €5.85 24,921
10/10/2024 €5.86 €5.86 €5.84 €5.84 2,146
09/10/2024 €5.81 €5.85 €5.81 €5.85 4,535
08/10/2024 €5.80 €5.81 €5.80 €5.81 11,512
07/10/2024 €5.82 €5.86 €5.82 €5.86 31,268
04/10/2024 €5.81 €5.85 €5.81 €5.84 4,381
03/10/2024 €5.85 €5.85 €5.77 €5.78 58,426
02/10/2024 €5.86 €5.86 €5.84 €5.85 37,730
01/10/2024 €5.88 €5.90 €5.85 €5.85 4,663
30/09/2024 €5.94 €5.94 €5.87 €5.89 4,001
27/09/2024 €5.93 €5.97 €5.93 €5.97 46,404
26/09/2024 €5.85 €5.93 €5.85 €5.91 0
25/09/2024 €5.85 €5.87 €5.85 €5.85 236
24/09/2024 €5.89 €5.89 €5.87 €5.87 45,541
23/09/2024 €5.80 €5.83 €5.80 €5.83 14,316
20/09/2024 €5.81 €5.85 €5.80 €5.80 8,817
19/09/2024 €5.90 €5.90 €5.87 €5.82 1,191
18/09/2024 €5.80 €5.83 €5.80 €5.82 9,987
17/09/2024 €5.82 €5.83 €5.82 €5.82 1,470
16/09/2024 €5.77 €5.78 €5.77 €5.78 4,233
13/09/2024 €5.76 €5.79 €5.76 €5.74 25,366
12/09/2024 €5.75 €5.76 €5.74 €5.70 11,943
11/09/2024 €5.72 €5.73 €5.68 €5.71 3,791
10/09/2024 €5.77 €5.79 €5.71 €5.71 1,019
09/09/2024 €5.76 €5.78 €5.72 €5.77 0
06/09/2024 €5.76 €5.76 €5.72 €5.72 4,659
05/09/2024 €5.82 €5.82 €5.81 €5.81 1,375
04/09/2024 €5.78 €5.79 €5.78 €5.79 17
03/09/2024 €5.87 €5.87 €5.82 €5.82 2,184
02/09/2024 €5.89 €5.89 €5.89 €5.87 16,223
30/08/2024 €5.89 €5.89 €5.87 €5.87 81,114
29/08/2024 €5.86 €5.86 €5.86 €5.86 174,197
28/08/2024 €5.81 €5.83 €5.81 €5.83 1,941
27/08/2024 €5.81 €5.82 €5.80 €5.82 8,793
26/08/2024 €5.75 €5.75 €5.74 €5.74 707
23/08/2024 €5.75 €5.75 €5.74 €5.74 707
22/08/2024 €5.75 €5.75 €5.74 €5.74 707
21/08/2024 €5.73 €5.74 €5.73 €5.73 97
20/08/2024 €5.73 €5.73 €5.72 €5.72 1,674
19/08/2024 €5.72 €5.76 €5.72 €5.70 6,807
16/08/2024 €5.71 €5.71 €5.70 €5.70 73
15/08/2024 €5.69 €5.69 €5.68 €5.68 74
14/08/2024 €5.60 €5.60 €5.59 €5.59 18,008
13/08/2024 €5.55 €5.58 €5.55 €5.58 531
12/08/2024 €5.55 €5.58 €5.54 €5.56 0
09/08/2024 €5.55 €5.55 €5.55 €5.55 20,750
08/08/2024 €5.50 €5.55 €5.50 €5.54 50,575
07/08/2024 €5.47 €5.54 €5.47 €5.54 168
06/08/2024 €5.47 €5.48 €5.39 €5.43 80,247
05/08/2024 €5.40 €5.46 €5.37 €5.44 12,186
02/08/2024 €5.64 €5.65 €5.57 €5.57 867
01/08/2024 €5.79 €5.79 €5.70 €5.82 6,881
31/07/2024 €5.85 €5.85 €5.82 €5.82 174
30/07/2024 €5.80 €5.81 €5.80 €5.80 5,739
29/07/2024 €5.80 €5.80 €5.78 €5.78 6,073
26/07/2024 €5.77 €5.78 €5.75 €5.76 14,015
25/07/2024 €5.71 €5.76 €5.70 €5.76 2,407
24/07/2024 €5.83 €5.79 €5.78 €5.78 275
23/07/2024 €5.83 €5.83 €5.80 €5.80 2,770
22/07/2024 €5.81 €5.83 €5.81 €5.83 8,050
19/07/2024 €5.75 €5.75 €5.75 €5.75 2,084
18/07/2024 €5.83 €5.83 €5.81 €5.81 7,926
17/07/2024 €5.77 €5.81 €5.77 €5.81 8,577
16/07/2024 €5.77 €5.79 €5.76 €5.78 274
15/07/2024 €5.80 €5.82 €5.79 €5.79 13,837
12/07/2024 €5.85 €5.85 €5.83 €5.85 2,241
11/07/2024 €5.79 €5.80 €5.79 €5.80 78
10/07/2024 €5.73 €5.78 €5.70 €5.77 0
09/07/2024 €5.73 €5.73 €5.70 €5.70 162
08/07/2024 €5.81 €5.80 €5.74 €5.77 0
05/07/2024 €5.81 €5.81 €5.76 €5.77 341
04/07/2024 €5.78 €5.78 €5.78 €5.78 10,970
03/07/2024 €5.73 €5.74 €5.70 €5.74 216,350
02/07/2024 €5.69 €5.69 €5.66 €5.68 4,577
01/07/2024 €5.72 €5.72 €5.71 €5.71 2,628
28/06/2024 €5.68 €5.69 €5.65 €5.65 373
27/06/2024 €5.66 €5.67 €5.65 €5.65 494
26/06/2024 €5.69 €5.70 €5.68 €5.68 8,676
25/06/2024 €5.69 €5.72 €5.70 €5.70 29
24/06/2024 €5.69 €5.74 €5.69 €5.74 42
21/06/2024 €5.69 €5.69 €5.65 €5.65 1,265
20/06/2024 €5.67 €5.71 €5.67 €5.71 24,181
19/06/2024 €5.67 €5.68 €5.65 €5.65 13,541
18/06/2024 €5.66 €5.67 €5.66 €5.66 1,837
17/06/2024 €5.61 €5.64 €5.61 €5.62 1,629
14/06/2024 €5.70 €5.70 €5.60 €5.61 10,065
13/06/2024 €5.74 €5.79 €5.68 €5.68 10,992
12/06/2024 €5.95 €5.96 €5.94 €5.96 169,981
11/06/2024 €6.01 €6.01 €5.91 €5.92 36,061
10/06/2024 €6.00 €6.00 €5.97 €6.00 6,852
07/06/2024 €6.04 €6.06 €6.03 €6.03 3,987
06/06/2024 €6.03 €6.05 €6.03 €6.05 6,163
05/06/2024 €6.05 €6.05 €6.04 €6.04 6,219
04/06/2024 €6.05 €6.06 €5.99 €6.01 13,944
03/06/2024 €6.09 €6.11 €6.06 €6.06 2,000
31/05/2024 €6.05 €6.06 €6.03 €6.05 546
30/05/2024 €6.04 €6.05 €5.96 €6.05 4
29/05/2024 €6.04 €6.06 €5.99 €5.99 19,295
28/05/2024 €6.09 €6.10 €6.07 €6.07 26,203
27/05/2024 €6.02 €6.06 €6.00 €6.06 22,060
24/05/2024 €6.02 €6.06 €6.00 €6.06 22,060
23/05/2024 €6.08 €6.08 €6.05 €6.06 81,396
22/05/2024 €6.06 €6.06 €6.06 €6.06 490
21/05/2024 €6.08 €6.08 €6.06 €6.08 17,181
20/05/2024 €6.08 €6.11 €6.09 €6.10 0
17/05/2024 €6.08 €6.09 €6.08 €6.09 18,350
16/05/2024 €6.09 €6.10 €6.09 €6.09 4,532
15/05/2024 €6.06 €6.11 €6.11 €6.11 22,489
14/05/2024 €6.06 €6.10 €6.06 €6.09 10,774
13/05/2024 €5.95 €6.06 €5.95 €6.06 4,500