Market data

Select a section

IShares V Public Ltd Company Ishares EM Dividend UCITS ETF USD (DIST)

(IEDY)
Sector: n/a
$17.02
$-0.11 -0.63
Last updated: 16:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $17.09 $17.16 $16.96 $17.02 24,275
30/10/2025 $17.17 $17.18 $17.04 $17.13 25,026
29/10/2025 $17.03 $17.28 $17.03 $17.24 11,281
28/10/2025 $16.97 $17.14 $16.95 $17.14 42,391
27/10/2025 $16.98 $17.07 $16.98 $17.05 89,824
24/10/2025 $16.96 $17.01 $16.92 $16.95 23,287
23/10/2025 $16.80 $16.92 $16.80 $16.89 47,434
22/10/2025 $16.70 $16.77 $16.68 $16.72 11,942
21/10/2025 $16.76 $16.76 $16.65 $16.70 48,627
20/10/2025 $16.62 $16.78 $16.61 $16.77 9,909
17/10/2025 $16.41 $16.53 $16.32 $16.52 25,838
16/10/2025 $16.58 $16.61 $16.52 $16.59 15,370
15/10/2025 $16.44 $16.51 $16.36 $16.49 25,083
14/10/2025 $16.27 $16.35 $16.18 $16.34 45,847
13/10/2025 $16.24 $16.35 $16.12 $16.35 137,557
10/10/2025 $16.41 $16.48 $16.14 $16.14 76,877
09/10/2025 $16.47 $16.60 $16.45 $16.45 34,815
08/10/2025 $16.32 $16.45 $16.32 $16.42 33,509
07/10/2025 $16.48 $16.49 $16.38 $16.38 53,367
06/10/2025 $16.49 $16.50 $16.43 $16.47 58,837
03/10/2025 $16.53 $16.57 $16.48 $16.52 4,530
02/10/2025 $16.57 $16.60 $16.46 $16.46 36,474
01/10/2025 $16.52 $16.64 $16.45 $16.57 24,910
30/09/2025 $16.59 $16.60 $16.53 $16.52 42,110
29/09/2025 $16.56 $16.63 $16.54 $16.59 8,618
26/09/2025 $16.48 $16.50 $16.41 $16.50 2,612
25/09/2025 $16.74 $16.74 $16.44 $16.46 27,101
24/09/2025 $16.73 $16.74 $16.51 $16.58 19,093
23/09/2025 $16.56 $16.72 $16.56 $16.67 20,621
22/09/2025 $16.60 $16.73 $16.56 $16.58 49,158
19/09/2025 $16.77 $16.77 $16.68 $16.67 37,632
18/09/2025 $16.71 $16.80 $16.66 $16.66 47,590
17/09/2025 $16.84 $16.85 $16.78 $16.79 14,265
16/09/2025 $16.75 $16.78 $16.68 $16.75 7,262
15/09/2025 $16.69 $16.77 $16.68 $16.74 10,084
12/09/2025 $16.63 $16.71 $16.63 $16.70 44,271
11/09/2025 $16.58 $16.71 $16.53 $16.71 14,406
10/09/2025 $16.86 $16.86 $16.78 $16.83 32,869
09/09/2025 $16.82 $16.83 $16.77 $16.76 30,849
08/09/2025 $16.90 $16.90 $16.72 $16.76 59,009
05/09/2025 $16.73 $16.82 $16.67 $16.72 4,248
04/09/2025 $16.54 $16.56 $16.51 $16.54 7,933
03/09/2025 $16.52 $16.61 $16.49 $16.54 20,252
02/09/2025 $16.64 $16.72 $16.37 $16.50 58,134
01/09/2025 $16.65 $16.67 $16.57 $16.57 3,963
29/08/2025 $16.66 $16.66 $16.59 $16.64 26,551
28/08/2025 $16.71 $16.73 $16.66 $16.71 20,663
27/08/2025 $16.58 $16.65 $16.50 $16.55 27,494
26/08/2025 $16.72 $16.77 $16.66 $16.70 37,523
25/08/2025 $16.49 $16.79 $16.46 $16.77 29,824
22/08/2025 $16.49 $16.79 $16.46 $16.77 29,824
21/08/2025 $16.50 $16.56 $16.46 $16.53 15,563
20/08/2025 $16.40 $16.50 $16.40 $16.48 20,109
19/08/2025 $16.57 $16.57 $16.43 $16.45 21,885
18/08/2025 $16.58 $16.64 $16.52 $16.53 39,886
15/08/2025 $16.58 $16.59 $16.54 $16.56 22,043
14/08/2025 $16.68 $16.71 $16.52 $16.55 14,873
13/08/2025 $16.79 $16.82 $16.75 $16.78 9,159
12/08/2025 $16.51 $16.71 $16.50 $16.70 58,034
11/08/2025 $16.51 $16.51 $16.40 $16.42 16,220
08/08/2025 $16.52 $16.54 $16.44 $16.53 34,662
07/08/2025 $16.44 $16.50 $16.40 $16.42 9,489
06/08/2025 $16.28 $16.33 $16.23 $16.32 131,478
05/08/2025 $16.20 $16.27 $16.16 $16.21 17,007
04/08/2025 $16.07 $16.18 $16.07 $16.13 23,593
01/08/2025 $16.00 $16.09 $15.88 $15.98 43,150
31/07/2025 $16.19 $16.19 $16.13 $16.05 232
30/07/2025 $16.30 $16.34 $16.21 $16.22 79,321
29/07/2025 $16.25 $16.32 $16.20 $16.29 8,577
28/07/2025 $16.48 $16.48 $16.29 $16.32 52,481
25/07/2025 $16.54 $16.60 $16.43 $16.42 15,451
24/07/2025 $16.68 $16.68 $16.59 $16.59 15,451
23/07/2025 $16.54 $16.57 $16.40 $16.55 59,851
22/07/2025 $16.39 $16.45 $16.36 $16.44 11,832
21/07/2025 $16.28 $16.40 $16.26 $16.40 16,385
18/07/2025 $16.28 $16.32 $16.24 $16.24 23,571
17/07/2025 $16.13 $16.20 $16.08 $16.19 13,468
16/07/2025 $16.15 $16.19 $16.10 $16.14 37,012
15/07/2025 $16.23 $16.26 $16.12 $16.12 44,944
14/07/2025 $16.22 $16.31 $16.19 $16.24 11,939
11/07/2025 $16.25 $16.25 $16.17 $16.22 34,532
10/07/2025 $16.10 $16.22 $16.07 $16.21 327,296
09/07/2025 $16.23 $16.30 $16.11 $16.11 12,164
08/07/2025 $16.24 $16.27 $16.17 $16.18 21,779
07/07/2025 $16.30 $16.31 $16.24 $16.25 7,904
04/07/2025 $16.35 $16.38 $16.29 $16.33 4,032
03/07/2025 $16.35 $16.42 $16.15 $16.38 64,032
02/07/2025 $16.21 $16.34 $16.14 $16.24 40,951
01/07/2025 $16.09 $16.16 $16.04 $16.03 30,641
30/06/2025 $16.00 $16.03 $15.93 $16.00 66,094
27/06/2025 $16.08 $16.08 $15.94 $16.00 67,278
26/06/2025 $15.91 $16.02 $15.89 $15.99 4,512
25/06/2025 $15.92 $15.92 $15.76 $15.77 42,056
24/06/2025 $15.91 $15.94 $15.81 $15.90 40,943
23/06/2025 $15.65 $15.66 $15.60 $15.65 16,003
20/06/2025 $15.67 $15.79 $15.51 $15.63 9,844
19/06/2025 $15.63 $15.63 $15.54 $15.55 1,510
18/06/2025 $15.89 $15.89 $15.77 $15.81 23,079
17/06/2025 $15.78 $16.05 $15.78 $15.89 2,928
16/06/2025 $15.98 $16.07 $15.78 $16.00 4,560
13/06/2025 $15.95 $15.95 $15.72 $15.84 10,270
12/06/2025 $15.93 $16.00 $15.85 $15.93 8,540
11/06/2025 $16.24 $16.33 $16.22 $16.31 1,771
10/06/2025 $16.04 $16.24 $16.04 $16.18 12,960
09/06/2025 $16.05 $16.12 $15.95 $16.02 179,092
06/06/2025 $16.00 $16.12 $15.90 $15.93 3,117
05/06/2025 $15.93 $16.04 $15.92 $16.00 9,730
04/06/2025 $15.96 $16.02 $15.95 $15.97 4,367
03/06/2025 $15.92 $15.93 $15.84 $15.90 6,702
02/06/2025 $15.74 $15.88 $15.69 $15.85 15,579
30/05/2025 $16.00 $16.24 $15.85 $15.86 32,113
29/05/2025 $16.17 $16.18 $16.00 $16.05 4,901
28/05/2025 $16.07 $16.11 $15.97 $15.99 24,442
27/05/2025 $16.05 $16.08 $15.98 $16.02 41,362
26/05/2025 $15.83 $15.97 $15.72 $15.92 13,126
23/05/2025 $15.83 $15.97 $15.72 $15.92 13,126
22/05/2025 $16.02 $16.02 $15.88 $15.93 8,741
21/05/2025 $15.85 $16.11 $15.85 $16.05 20,076
20/05/2025 $15.95 $16.01 $15.92 $15.98 16,971
19/05/2025 $15.86 $15.99 $15.80 $15.99 4,690
16/05/2025 $15.90 $15.92 $15.78 $15.86 2,534
15/05/2025 $15.86 $15.91 $15.83 $15.90 9,726
14/05/2025 $15.90 $15.95 $15.86 $15.90 3,075
13/05/2025 $15.60 $15.76 $15.48 $15.76 21,472
12/05/2025 $15.61 $15.72 $15.50 $15.50 6,121
09/05/2025 $15.61 $15.61 $15.36 $15.37 12,687
08/05/2025 $15.30 $15.40 $15.24 $15.31 31,606
07/05/2025 $15.26 $15.34 $15.22 $15.24 2,843
06/05/2025 $15.28 $15.37 $15.20 $15.33 20,154
05/05/2025 $15.37 $15.50 $15.33 $15.38 25,410
02/05/2025 $15.37 $15.50 $15.33 $15.38 25,410

Market data

Select a section