Market data

Select a section

Ishares IV iSh EuropeE Value ETF Eur Dist

(IEDL)
Sector: n/a
€6.60
€0.01 0.08
Last updated: 09:03:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 €6.59 €6.60 €6.58 €6.60 7,847
16/07/2025 €6.58 €6.59 €6.54 €6.55 33,299
15/07/2025 €6.60 €6.66 €6.58 €6.58 7,446
14/07/2025 €6.60 €6.61 €6.58 €6.61 7,574
11/07/2025 €6.69 €6.69 €6.61 €6.61 834
10/07/2025 €6.68 €6.68 €6.68 €6.68 3,027
09/07/2025 €6.60 €6.64 €6.60 €6.64 10,788
08/07/2025 €6.53 €6.57 €6.52 €6.57 24,448
07/07/2025 €6.52 €6.53 €6.50 €6.53 8,794
04/07/2025 €6.51 €6.52 €6.48 €6.49 3,662
03/07/2025 €6.54 €6.54 €6.51 €6.53 26,615
02/07/2025 €6.52 €6.54 €6.48 €6.51 7,204
01/07/2025 €6.45 €6.49 €6.43 €6.47 49,175
30/06/2025 €6.48 €6.54 €6.48 €6.48 35
27/06/2025 €6.46 €6.51 €6.46 €6.51 3,955
26/06/2025 €6.42 €6.44 €6.41 €6.43 151,802
25/06/2025 €6.45 €6.52 €6.41 €6.41 116,999
24/06/2025 €6.45 €6.48 €6.45 €6.46 4,171
23/06/2025 €6.40 €6.41 €6.36 €6.37 8,217
20/06/2025 €6.44 €6.46 €6.39 €6.39 2,154
19/06/2025 €6.45 €6.45 €6.38 €6.38 2,098
18/06/2025 €6.46 €6.49 €6.44 €6.44 92,828
17/06/2025 €6.48 €6.50 €6.47 €6.47 13,930
16/06/2025 €6.54 €6.54 €6.50 €6.54 367
13/06/2025 €6.50 €6.51 €6.47 €6.49 3,670
12/06/2025 €6.51 €6.57 €6.51 €6.55 36,616
11/06/2025 €6.76 €6.77 €6.74 €6.75 25,033
10/06/2025 €6.76 €6.78 €6.75 €6.75 5,167
09/06/2025 €6.75 €6.77 €6.75 €6.75 5,962
06/06/2025 €6.75 €6.75 €6.72 €6.74 2,095
05/06/2025 €6.70 €6.72 €6.70 €6.72 10,836
04/06/2025 €6.70 €6.75 €6.69 €6.69 17,199
03/06/2025 €6.61 €6.68 €6.60 €6.67 19,649
02/06/2025 €6.66 €6.70 €6.62 €6.67 12,837
30/05/2025 €6.71 €6.71 €6.67 €6.67 14,890
29/05/2025 €6.74 €6.75 €6.68 €6.69 5,198
28/05/2025 €6.73 €6.75 €6.70 €6.70 68,941
27/05/2025 €6.72 €6.75 €6.71 €6.73 18,305
26/05/2025 €6.73 €6.74 €6.56 €6.63 22,126
23/05/2025 €6.73 €6.74 €6.56 €6.63 22,126
22/05/2025 €6.70 €6.72 €6.67 €6.70 94,654
21/05/2025 €6.72 €6.75 €6.72 €6.74 70,384
20/05/2025 €6.69 €6.74 €6.68 €6.74 623
19/05/2025 €6.65 €6.65 €6.61 €6.64 5,700
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

Market data

Select a section