IShares V Public Ltd Company Ishares EM Dividend UCITS ETF USD (DIST)
(IEDY)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$14.94
|
$14.94
|
$14.81
|
$14.98
|
9,334
|
|
21/11/2024
|
$15.17
|
$15.17
|
$14.94
|
$14.98
|
3,349
|
|
20/11/2024
|
$15.40
|
$15.40
|
$14.94
|
$14.94
|
16,258
|
|
19/11/2024
|
$15.05
|
$15.37
|
$14.96
|
$15.07
|
18,333
|
|
18/11/2024
|
$14.90
|
$15.04
|
$14.89
|
$15.02
|
1,127
|
|
15/11/2024
|
$14.85
|
$14.90
|
$14.82
|
$14.81
|
1,010
|
|
14/11/2024
|
$14.75
|
$14.83
|
$14.69
|
$14.81
|
10,118
|
|
13/11/2024
|
$14.93
|
$14.99
|
$14.84
|
$14.85
|
5,559
|
|
12/11/2024
|
$14.96
|
$15.00
|
$14.88
|
$15.03
|
11,470
|
|
11/11/2024
|
$15.18
|
$15.18
|
$15.00
|
$15.03
|
4,078
|
|
08/11/2024
|
$15.44
|
$15.48
|
$15.17
|
$15.19
|
21,110
|
|
07/11/2024
|
$15.17
|
$15.68
|
$15.17
|
$15.61
|
6,101
|
|
06/11/2024
|
$15.22
|
$15.30
|
$15.16
|
$15.26
|
37,724
|
|
05/11/2024
|
$15.48
|
$15.49
|
$15.42
|
$15.49
|
469
|
|
04/11/2024
|
$15.24
|
$15.41
|
$15.20
|
$15.29
|
8,450
|
|
01/11/2024
|
$15.36
|
$15.40
|
$15.23
|
$15.17
|
5,672
|
|
31/10/2024
|
$15.17
|
$15.26
|
$15.13
|
$15.17
|
1,368
|
|
30/10/2024
|
$15.26
|
$15.27
|
$15.17
|
$15.21
|
7,772
|
|
29/10/2024
|
$15.36
|
$15.42
|
$15.32
|
$15.34
|
12,558
|
|
28/10/2024
|
$15.75
|
$15.75
|
$15.28
|
$15.45
|
5,456
|
|
25/10/2024
|
$15.35
|
$15.42
|
$15.35
|
$15.36
|
3,365
|
|
24/10/2024
|
$15.40
|
$15.63
|
$15.34
|
$15.28
|
4,088
|
|
23/10/2024
|
$15.43
|
$15.47
|
$15.27
|
$15.28
|
6,762
|
|
22/10/2024
|
$15.48
|
$15.48
|
$15.40
|
$15.44
|
30,049
|
|
21/10/2024
|
$15.46
|
$15.49
|
$15.36
|
$15.36
|
12,572
|
|
18/10/2024
|
$15.55
|
$15.63
|
$15.49
|
$15.35
|
49,411
|
|
17/10/2024
|
$15.45
|
$15.45
|
$15.32
|
$15.35
|
37,326
|
|
16/10/2024
|
$15.48
|
$15.59
|
$15.48
|
$15.59
|
4,785
|
|
15/10/2024
|
$15.53
|
$15.53
|
$15.38
|
$15.38
|
26,998
|
|
14/10/2024
|
$15.69
|
$15.74
|
$15.60
|
$15.64
|
49,463
|
|
11/10/2024
|
$15.62
|
$15.63
|
$15.50
|
$15.57
|
13,191
|
|
10/10/2024
|
$15.57
|
$15.57
|
$15.41
|
$15.54
|
10,342
|
|
09/10/2024
|
$15.38
|
$15.61
|
$15.37
|
$15.48
|
15,381
|
|
08/10/2024
|
$15.83
|
$15.83
|
$15.52
|
$16.18
|
20,963
|
|
07/10/2024
|
$16.08
|
$16.20
|
$16.07
|
$16.18
|
56,733
|
|
04/10/2024
|
$15.95
|
$16.11
|
$15.79
|
$15.92
|
26,628
|
|
03/10/2024
|
$16.12
|
$16.23
|
$15.88
|
$15.93
|
95,601
|
|
02/10/2024
|
$16.21
|
$16.31
|
$16.11
|
$16.14
|
31,088
|
|
01/10/2024
|
$15.94
|
$15.94
|
$15.78
|
$15.91
|
5,036
|
|
30/09/2024
|
$16.01
|
$16.09
|
$15.88
|
$15.90
|
15,926
|
|
27/09/2024
|
$16.02
|
$16.13
|
$15.90
|
$16.03
|
11,020
|
|
26/09/2024
|
$15.88
|
$16.04
|
$15.75
|
$15.97
|
15,377
|
|
25/09/2024
|
$15.67
|
$15.70
|
$15.58
|
$15.68
|
12,551
|
|
24/09/2024
|
$15.38
|
$15.69
|
$15.38
|
$15.68
|
104,776
|
|
23/09/2024
|
$15.14
|
$15.19
|
$15.05
|
$15.18
|
43,316
|
|
20/09/2024
|
$15.12
|
$15.14
|
$15.00
|
$15.02
|
18,275
|
|
19/09/2024
|
$15.03
|
$15.10
|
$14.99
|
$14.88
|
15,581
|
|
18/09/2024
|
$14.94
|
$14.96
|
$14.88
|
$14.88
|
8,805
|
|
17/09/2024
|
$14.93
|
$15.00
|
$14.92
|
$14.92
|
14,471
|
|
16/09/2024
|
$14.80
|
$14.88
|
$14.80
|
$14.83
|
8,506
|
|
13/09/2024
|
$14.74
|
$14.82
|
$14.70
|
$14.58
|
5,998
|
|
12/09/2024
|
$14.66
|
$14.66
|
$14.54
|
$14.58
|
21,574
|
|
11/09/2024
|
$14.80
|
$14.83
|
$14.71
|
$14.78
|
18,160
|
|
10/09/2024
|
$14.93
|
$14.94
|
$14.80
|
$14.82
|
1,994
|
|
09/09/2024
|
$14.93
|
$14.96
|
$14.89
|
$14.95
|
39,592
|
|
06/09/2024
|
$15.34
|
$15.66
|
$14.94
|
$14.94
|
11,803
|
|
05/09/2024
|
$15.11
|
$15.21
|
$15.10
|
$15.10
|
19,163
|
|
04/09/2024
|
$15.13
|
$15.20
|
$15.00
|
$15.13
|
106,551
|
|
03/09/2024
|
$15.27
|
$15.31
|
$15.07
|
$15.10
|
13,827
|
|
02/09/2024
|
$15.34
|
$15.36
|
$15.29
|
$15.27
|
48,570
|
|
30/08/2024
|
$15.42
|
$15.44
|
$15.27
|
$15.27
|
11,381
|
|
29/08/2024
|
$15.43
|
$15.46
|
$15.36
|
$15.37
|
4,411
|
|
28/08/2024
|
$15.54
|
$15.54
|
$15.41
|
$15.41
|
5,861
|
|
27/08/2024
|
$15.62
|
$15.63
|
$15.54
|
$15.54
|
21,960
|
|
26/08/2024
|
$15.36
|
$15.40
|
$15.20
|
$15.19
|
7,984
|
|
23/08/2024
|
$15.36
|
$15.40
|
$15.20
|
$15.19
|
7,984
|
|
22/08/2024
|
$15.36
|
$15.40
|
$15.20
|
$15.19
|
7,984
|
|
21/08/2024
|
$15.32
|
$15.38
|
$15.31
|
$15.37
|
5,847
|
|
20/08/2024
|
$15.37
|
$15.40
|
$15.24
|
$15.39
|
14,806
|
|
19/08/2024
|
$15.18
|
$15.32
|
$15.14
|
$15.10
|
1,441
|
|
16/08/2024
|
$15.12
|
$15.14
|
$15.05
|
$15.10
|
15,978
|
|
15/08/2024
|
$15.05
|
$15.12
|
$15.02
|
$15.12
|
3,025
|
|
14/08/2024
|
$14.98
|
$15.02
|
$14.92
|
$14.97
|
6,589
|
|
13/08/2024
|
$14.96
|
$14.97
|
$14.85
|
$14.95
|
14,595
|
|
12/08/2024
|
$14.85
|
$14.93
|
$14.81
|
$14.91
|
2,840
|
|
09/08/2024
|
$14.69
|
$14.76
|
$14.68
|
$14.71
|
1,662
|
|
08/08/2024
|
$14.59
|
$14.69
|
$14.52
|
$14.69
|
4,668
|
|
07/08/2024
|
$14.61
|
$14.68
|
$14.53
|
$14.61
|
9,604
|
|
06/08/2024
|
$14.38
|
$14.41
|
$14.25
|
$14.30
|
22,820
|
|
05/08/2024
|
$14.80
|
$14.80
|
$13.93
|
$14.26
|
49,818
|
|
02/08/2024
|
$14.80
|
$14.81
|
$14.64
|
$14.68
|
15,548
|
|
01/08/2024
|
$15.03
|
$15.06
|
$14.89
|
$14.89
|
14,821
|
|
31/07/2024
|
$15.03
|
$15.07
|
$14.99
|
$15.04
|
2,035
|
|
30/07/2024
|
$14.88
|
$15.15
|
$14.77
|
$14.77
|
2,101
|
|
29/07/2024
|
$14.90
|
$14.95
|
$14.77
|
$14.77
|
1,039
|
|
26/07/2024
|
$14.86
|
$14.89
|
$14.80
|
$14.78
|
5,936
|
|
25/07/2024
|
$14.78
|
$14.83
|
$14.70
|
$14.78
|
15,767
|
|
24/07/2024
|
$14.95
|
$14.95
|
$14.87
|
$14.91
|
13,358
|
|
23/07/2024
|
$15.00
|
$15.01
|
$14.91
|
$14.95
|
8,051
|
|
22/07/2024
|
$14.98
|
$15.08
|
$14.96
|
$15.03
|
43,696
|
|
19/07/2024
|
$15.02
|
$15.05
|
$14.93
|
$14.96
|
16,336
|
|
18/07/2024
|
$15.36
|
$15.36
|
$15.14
|
$15.14
|
20,661
|
|
17/07/2024
|
$15.31
|
$15.31
|
$15.25
|
$15.26
|
14,873
|
|
16/07/2024
|
$15.30
|
$15.36
|
$15.30
|
$15.34
|
6,401
|
|
15/07/2024
|
$15.43
|
$15.45
|
$15.35
|
$15.38
|
16,384
|
|
12/07/2024
|
$15.40
|
$15.45
|
$15.39
|
$15.42
|
19,730
|
|
11/07/2024
|
$15.34
|
$15.42
|
$15.28
|
$15.36
|
6,013
|
|
10/07/2024
|
$15.31
|
$15.34
|
$15.25
|
$15.28
|
38,636
|
|
09/07/2024
|
$15.38
|
$15.38
|
$15.32
|
$15.33
|
10,557
|
|
08/07/2024
|
$15.38
|
$15.43
|
$15.31
|
$15.33
|
67,622
|
|
05/07/2024
|
$15.51
|
$15.52
|
$15.33
|
$15.40
|
8,634
|
|
04/07/2024
|
$15.48
|
$15.54
|
$15.45
|
$15.49
|
9,109
|
|
03/07/2024
|
$15.21
|
$15.44
|
$15.21
|
$15.42
|
9,333
|
|
02/07/2024
|
$15.15
|
$15.19
|
$15.08
|
$15.16
|
5,034
|
|
01/07/2024
|
$15.17
|
$15.19
|
$15.08
|
$15.15
|
51,479
|
|
28/06/2024
|
$15.18
|
$15.22
|
$15.09
|
$15.13
|
21,075
|
|
27/06/2024
|
$15.02
|
$15.07
|
$14.97
|
$14.97
|
16,703
|
|
26/06/2024
|
$15.16
|
$15.16
|
$15.00
|
$15.04
|
10,017
|
|
25/06/2024
|
$15.26
|
$15.28
|
$15.13
|
$15.13
|
2,561
|
|
24/06/2024
|
$15.15
|
$15.32
|
$15.15
|
$15.28
|
50,167
|
|
21/06/2024
|
$15.24
|
$15.25
|
$15.17
|
$15.18
|
24,624
|
|
20/06/2024
|
$15.32
|
$15.32
|
$15.21
|
$15.21
|
10,954
|
|
19/06/2024
|
$15.11
|
$15.23
|
$15.11
|
$15.18
|
21,786
|
|
18/06/2024
|
$14.92
|
$15.14
|
$14.92
|
$15.12
|
7,353
|
|
17/06/2024
|
$14.97
|
$15.01
|
$14.91
|
$14.90
|
4,586
|
|
14/06/2024
|
$15.09
|
$15.10
|
$14.91
|
$14.95
|
44,976
|
|
13/06/2024
|
$15.07
|
$15.07
|
$14.94
|
$14.96
|
15,327
|
|
12/06/2024
|
$15.52
|
$15.60
|
$15.43
|
$15.52
|
26,772
|
|
11/06/2024
|
$15.98
|
$15.98
|
$15.39
|
$15.43
|
111,877
|
|
10/06/2024
|
$15.70
|
$15.76
|
$15.64
|
$15.74
|
9,821
|
|
07/06/2024
|
$16.07
|
$16.07
|
$15.84
|
$15.87
|
16,974
|
|
06/06/2024
|
$15.93
|
$15.98
|
$15.86
|
$15.96
|
4,268
|
|
05/06/2024
|
$15.82
|
$15.86
|
$15.77
|
$15.86
|
15,067
|
|
04/06/2024
|
$15.78
|
$15.89
|
$15.76
|
$16.01
|
4,303
|
|
03/06/2024
|
$16.07
|
$16.11
|
$15.98
|
$16.01
|
81,257
|
|
31/05/2024
|
$15.94
|
$15.99
|
$15.86
|
$15.86
|
24,657
|
|
30/05/2024
|
$15.99
|
$16.07
|
$15.83
|
$16.07
|
8,364
|
|
29/05/2024
|
$16.25
|
$16.26
|
$16.07
|
$16.07
|
2,913
|
|
28/05/2024
|
$16.33
|
$16.45
|
$16.28
|
$16.33
|
50,874
|
|
27/05/2024
|
$16.26
|
$16.36
|
$16.20
|
$16.31
|
8,602
|