Market data

Select a section

Ishares IV iSh EuropeE Value ETF Eur Dist

(IEDL)
Sector: n/a
€6.62
€0.03 0.46
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 €6.63 €6.63 €6.59 €6.62 19,344
15/05/2025 €6.57 €6.59 €6.55 €6.59 48,979
14/05/2025 €6.57 €6.58 €6.54 €6.56 86,512
13/05/2025 €6.60 €6.61 €6.58 €6.57 5,550
12/05/2025 €6.57 €6.58 €6.53 €6.57 237,925
09/05/2025 €6.44 €6.46 €6.44 €6.45 1,303
08/05/2025 €6.37 €6.42 €6.37 €6.41 371
07/05/2025 €6.37 €6.37 €6.36 €6.36 6,014
06/05/2025 €6.41 €6.43 €6.35 €6.40 112,216
05/05/2025 €6.36 €6.40 €6.36 €6.38 24,586
02/05/2025 €6.36 €6.40 €6.36 €6.38 24,586
01/05/2025 €6.37 €6.37 €6.35 €6.37 313
30/04/2025 €6.34 €6.34 €6.24 €6.30 223,676
29/04/2025 €6.31 €6.32 €6.30 €6.31 22,067
28/04/2025 €6.26 €6.30 €6.26 €6.28 25,684
25/04/2025 €6.24 €6.24 €6.22 €6.23 5,452
24/04/2025 €6.15 €6.19 €6.15 €6.18 13,215
23/04/2025 €6.15 €6.17 €6.12 €6.16 18,957
22/04/2025 €5.98 €6.04 €5.95 €6.03 2,499
21/04/2025 €5.96 €5.97 €5.95 €5.97 50,649
18/04/2025 €5.96 €5.97 €5.95 €5.97 50,649
17/04/2025 €5.96 €5.97 €5.95 €5.97 50,649
16/04/2025 €5.95 €5.98 €5.94 €5.98 13,827
15/04/2025 €5.94 €5.99 €5.89 €5.98 20,087
14/04/2025 €5.81 €5.87 €5.81 €5.84 24,938
11/04/2025 €5.71 €5.71 €5.61 €5.68 111,805
10/04/2025 €5.88 €6.04 €5.68 €5.68 88,241
09/04/2025 €5.53 €5.56 €5.44 €5.48 26,014
08/04/2025 €5.67 €5.76 €5.60 €5.70 277,745
07/04/2025 €5.56 €5.69 €5.42 €5.56 87,976
04/04/2025 €6.10 €6.12 €5.76 €5.81 10,366
03/04/2025 €6.25 €6.29 €6.15 €6.15 160,878
02/04/2025 €6.34 €6.38 €6.32 €6.35 12,427
01/04/2025 €6.38 €6.42 €6.36 €6.40 1,125
31/03/2025 €6.37 €6.41 €6.30 €6.34 14,682
28/03/2025 €6.44 €6.50 €6.44 €6.44 6,223
27/03/2025 €6.50 €6.50 €6.50 €6.50 9,600
26/03/2025 €6.59 €6.59 €6.54 €6.54 311,321
25/03/2025 €6.56 €6.60 €6.56 €6.58 610,921
24/03/2025 €6.53 €6.58 €6.53 €6.53 480,771
21/03/2025 €6.51 €6.53 €6.51 €6.53 26,974
20/03/2025 €6.56 €6.67 €6.56 €6.57 42,047
19/03/2025 €6.61 €6.64 €6.61 €6.64 57,984
18/03/2025 €6.59 €6.64 €6.59 €6.64 24,703
17/03/2025 €6.54 €6.56 €6.52 €6.56 10,710
14/03/2025 €6.45 €6.51 €6.45 €6.50 12,288
13/03/2025 €6.43 €6.47 €6.38 €6.43 68,856
12/03/2025 €6.42 €6.46 €6.42 €6.45 425
11/03/2025 €6.52 €6.52 €6.40 €6.40 36,504
10/03/2025 €6.57 €6.57 €6.52 €6.52 70,623
07/03/2025 €6.59 €6.61 €6.56 €6.60 50,902
06/03/2025 €6.58 €6.65 €6.57 €6.65 55,016
05/03/2025 €6.46 €6.53 €6.46 €6.53 14,770
04/03/2025 €6.46 €6.46 €6.38 €6.38 36,996
03/03/2025 €6.47 €6.59 €6.47 €6.57 40,819
28/02/2025 €6.43 €6.48 €6.43 €6.48 49,911
27/02/2025 €6.49 €6.50 €6.46 €6.47 66,926
26/02/2025 €6.47 €6.52 €6.47 €6.52 9,353
25/02/2025 €6.45 €6.47 €6.44 €6.45 81,488
24/02/2025 €6.43 €6.43 €6.40 €6.41 16,975
21/02/2025 €6.38 €6.41 €6.38 €6.39 18,452
20/02/2025 €6.40 €6.41 €6.38 €6.38 94,265
19/02/2025 €6.44 €6.44 €6.37 €6.37 19,897
18/02/2025 €6.42 €6.45 €6.41 €6.45 5,692
17/02/2025 €6.41 €6.43 €6.41 €6.41 1,514
14/02/2025 €6.39 €6.39 €6.38 €6.38 700
13/02/2025 €6.39 €6.39 €6.37 €6.39 55,242
12/02/2025 €6.35 €6.36 €6.35 €6.35 34,383
11/02/2025 €6.30 €6.33 €6.30 €6.33 5,424
10/02/2025 €6.30 €6.32 €6.30 €6.32 44,000
07/02/2025 €6.27 €6.29 €6.27 €6.28 8,129
06/02/2025 €6.28 €6.29 €6.28 €6.16 5,000
05/02/2025 €6.12 €6.16 €6.12 €6.16 1,476
04/02/2025 €6.09 €6.12 €6.09 €6.08 62,090
03/02/2025 €6.04 €6.08 €6.04 €6.08 3,808
31/01/2025 €6.16 €6.16 €6.14 €6.14 6,072
30/01/2025 €6.12 €6.14 €6.12 €6.14 2,928
29/01/2025 €6.09 €6.10 €6.08 €6.06 57,582
28/01/2025 €6.04 €6.07 €6.04 €6.06 194
27/01/2025 €6.00 €6.04 €6.00 €6.03 2,658
24/01/2025 €6.03 €6.03 €6.02 €6.02 22,674
23/01/2025 €6.00 €6.03 €6.00 €6.03 11,026
22/01/2025 €5.98 €5.98 €5.98 €5.98 33
21/01/2025 €5.99 €5.99 €5.99 €5.99 3,804
20/01/2025 €5.97 €6.00 €5.97 €6.00 8,180
17/01/2025 €5.97 €5.98 €5.97 €5.97 3,022
16/01/2025 €5.90 €5.91 €5.90 €5.91 12,773
15/01/2025 €5.89 €5.91 €5.89 €5.91 200
14/01/2025 €5.83 €5.83 €5.80 €5.80 17,657
13/01/2025 €5.78 €5.79 €5.76 €5.79 37,146
10/01/2025 €5.84 €5.84 €5.81 €5.80 3,489
09/01/2025 €5.87 €5.85 €5.79 €5.84 0
08/01/2025 €5.87 €5.87 €5.83 €5.83 140,797
07/01/2025 €5.86 €5.87 €5.86 €5.87 16,135
06/01/2025 €5.83 €5.86 €5.83 €5.86 33,632
03/01/2025 €5.80 €5.80 €5.76 €5.77 5,677
02/01/2025 €5.83 €5.83 €5.78 €5.80 72,107
01/01/2025 €5.76 €5.82 €5.70 €5.77 0
31/12/2024 €5.76 €5.82 €5.70 €5.77 0
30/12/2024 €5.76 €5.76 €5.72 €5.74 7,975
27/12/2024 €5.72 €5.75 €5.72 €5.75 5,812
26/12/2024 €5.72 €5.84 €5.69 €5.72 0
25/12/2024 €5.72 €5.84 €5.69 €5.72 0
24/12/2024 €5.72 €5.84 €5.69 €5.72 0
23/12/2024 €5.72 €5.72 €5.68 €5.68 650
20/12/2024 €5.66 €5.69 €5.63 €5.69 6,712
19/12/2024 €5.73 €5.73 €5.71 €5.71 384
18/12/2024 €5.78 €5.80 €5.77 €5.79 0
17/12/2024 €5.78 €5.78 €5.77 €5.77 9,602
16/12/2024 €5.81 €5.81 €5.80 €5.80 15,586
13/12/2024 €5.85 €5.85 €5.83 €5.83 3,331
12/12/2024 €5.90 €5.90 €5.85 €5.86 22,560
11/12/2024 €5.94 €5.95 €5.93 €5.94 8,213
10/12/2024 €5.94 €5.97 €5.94 €5.94 9,808
09/12/2024 €5.93 €5.95 €5.93 €5.95 40,252
06/12/2024 €5.93 €5.93 €5.91 €5.91 6,551
05/12/2024 €5.87 €5.90 €5.87 €5.90 3,724
04/12/2024 €5.85 €5.86 €5.83 €5.83 131,673
03/12/2024 €5.84 €5.84 €5.82 €5.82 3,058
02/12/2024 €5.78 €5.83 €5.78 €5.80 30,951
29/11/2024 €5.76 €5.81 €5.76 €5.81 17,522
28/11/2024 €5.79 €5.79 €5.78 €5.78 5,132
27/11/2024 €5.74 €5.75 €5.72 €5.75 25,440
26/11/2024 €5.75 €5.75 €5.75 €5.75 49
25/11/2024 €5.80 €5.81 €5.78 €5.81 13,204
22/11/2024 €5.75 €5.80 €5.75 €5.76 3,910
21/11/2024 €5.75 €5.76 €5.73 €5.76 623
20/11/2024 €5.78 €5.79 €5.75 €5.74 2,798
19/11/2024 €5.79 €5.79 €5.73 €5.75 4,404
18/11/2024 €5.75 €5.80 €5.75 €5.80 26,090

Market data

Select a section