IShares V Public Ltd Company Ishares EM Dividend UCITS ETF USD (DIST)
(IEDY)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$15.06
|
$15.50
|
$14.18
|
$14.24
|
141,670
|
|
03/04/2025
|
$15.20
|
$15.25
|
$15.15
|
$15.16
|
95,757
|
|
02/04/2025
|
$15.36
|
$15.42
|
$15.35
|
$15.38
|
34,138
|
|
01/04/2025
|
$15.37
|
$15.43
|
$15.24
|
$15.42
|
25,638
|
|
31/03/2025
|
$15.28
|
$15.35
|
$15.19
|
$15.25
|
25,357
|
|
28/03/2025
|
$15.46
|
$15.48
|
$15.33
|
$15.34
|
6,345
|
|
27/03/2025
|
$15.50
|
$15.59
|
$15.45
|
$15.58
|
14,376
|
|
26/03/2025
|
$15.53
|
$15.75
|
$15.47
|
$15.49
|
20,829
|
|
25/03/2025
|
$15.59
|
$15.60
|
$15.40
|
$15.56
|
41,535
|
|
24/03/2025
|
$15.51
|
$15.55
|
$15.42
|
$15.42
|
88,915
|
|
21/03/2025
|
$15.48
|
$15.49
|
$15.41
|
$15.48
|
2,540
|
|
20/03/2025
|
$15.64
|
$15.65
|
$15.50
|
$15.51
|
26,055
|
|
19/03/2025
|
$15.62
|
$15.69
|
$15.59
|
$15.63
|
1,806
|
|
18/03/2025
|
$15.63
|
$15.78
|
$15.51
|
$15.60
|
44,505
|
|
17/03/2025
|
$15.42
|
$15.67
|
$15.42
|
$15.64
|
72,414
|
|
14/03/2025
|
$15.24
|
$15.43
|
$15.23
|
$15.40
|
22,512
|
|
13/03/2025
|
$15.08
|
$15.21
|
$15.05
|
$15.19
|
19,093
|
|
12/03/2025
|
$15.27
|
$15.36
|
$15.20
|
$15.25
|
18,744
|
|
11/03/2025
|
$15.33
|
$15.33
|
$15.15
|
$15.16
|
24,329
|
|
10/03/2025
|
$15.26
|
$15.32
|
$15.16
|
$15.17
|
14,238
|
|
07/03/2025
|
$15.37
|
$15.39
|
$15.28
|
$15.30
|
29,164
|
|
06/03/2025
|
$15.50
|
$15.50
|
$15.24
|
$15.35
|
8,358
|
|
05/03/2025
|
$15.13
|
$15.23
|
$15.12
|
$15.20
|
67,933
|
|
04/03/2025
|
$14.92
|
$15.00
|
$14.75
|
$14.80
|
38,165
|
|
03/03/2025
|
$14.95
|
$15.07
|
$14.92
|
$15.00
|
11,668
|
|
28/02/2025
|
$14.79
|
$14.94
|
$14.79
|
$14.88
|
24,328
|
|
27/02/2025
|
$15.11
|
$15.19
|
$14.99
|
$15.05
|
41,666
|
|
26/02/2025
|
$15.31
|
$15.31
|
$15.16
|
$15.23
|
17,541
|
|
25/02/2025
|
$15.09
|
$15.18
|
$15.00
|
$15.11
|
95,986
|
|
24/02/2025
|
$15.37
|
$15.42
|
$15.19
|
$15.22
|
38,120
|
|
21/02/2025
|
$15.37
|
$15.40
|
$15.29
|
$15.34
|
4,587
|
|
20/02/2025
|
$15.21
|
$15.50
|
$15.20
|
$15.35
|
22,115
|
|
19/02/2025
|
$15.30
|
$15.33
|
$15.19
|
$15.24
|
5,574
|
|
18/02/2025
|
$15.41
|
$15.41
|
$15.25
|
$15.30
|
45,215
|
|
17/02/2025
|
$15.24
|
$15.34
|
$15.24
|
$15.34
|
13,834
|
|
14/02/2025
|
$15.15
|
$15.20
|
$15.08
|
$15.17
|
70,514
|
|
13/02/2025
|
$15.00
|
$15.14
|
$14.94
|
$15.14
|
7,098
|
|
12/02/2025
|
$15.14
|
$15.17
|
$14.96
|
$15.00
|
16,797
|
|
11/02/2025
|
$14.99
|
$15.03
|
$14.88
|
$15.03
|
28,102
|
|
10/02/2025
|
$14.89
|
$14.99
|
$14.89
|
$14.95
|
10,014
|
|
07/02/2025
|
$15.04
|
$15.09
|
$14.92
|
$14.92
|
17,081
|
|
06/02/2025
|
$14.95
|
$15.03
|
$14.91
|
$14.98
|
24,343
|
|
05/02/2025
|
$15.04
|
$15.04
|
$14.94
|
$14.98
|
29,618
|
|
04/02/2025
|
$14.95
|
$15.02
|
$14.84
|
$14.89
|
5,315
|
|
03/02/2025
|
$14.82
|
$14.94
|
$14.51
|
$14.89
|
47,401
|
|
31/01/2025
|
$15.19
|
$15.19
|
$15.02
|
$15.08
|
2,369
|
|
30/01/2025
|
$15.00
|
$15.10
|
$14.91
|
$15.10
|
157,352
|
|
29/01/2025
|
$15.04
|
$15.04
|
$14.88
|
$14.96
|
32,721
|
|
28/01/2025
|
$14.87
|
$14.87
|
$14.75
|
$14.79
|
41,414
|
|
27/01/2025
|
$14.82
|
$14.95
|
$14.77
|
$14.84
|
61,608
|
|
24/01/2025
|
$14.95
|
$15.01
|
$14.89
|
$15.01
|
7,389
|
|
23/01/2025
|
$14.77
|
$14.84
|
$14.76
|
$14.84
|
1,331
|
|
22/01/2025
|
$14.67
|
$14.81
|
$14.62
|
$14.76
|
8,644
|
|
21/01/2025
|
$14.70
|
$14.70
|
$14.62
|
$14.66
|
19,384
|
|
20/01/2025
|
$14.70
|
$14.79
|
$14.55
|
$14.72
|
6,284
|
|
17/01/2025
|
$14.50
|
$14.66
|
$14.46
|
$14.64
|
24,271
|
|
16/01/2025
|
$14.55
|
$14.61
|
$14.43
|
$14.43
|
7,454
|
|
15/01/2025
|
$14.34
|
$14.53
|
$14.34
|
$14.43
|
82,331
|
|
14/01/2025
|
$14.35
|
$14.36
|
$14.28
|
$14.30
|
19,067
|
|
13/01/2025
|
$14.16
|
$14.18
|
$14.08
|
$14.16
|
23,914
|
|
10/01/2025
|
$14.37
|
$14.37
|
$14.18
|
$14.18
|
16,158
|
|
09/01/2025
|
$14.33
|
$14.42
|
$14.24
|
$14.37
|
14,436
|
|
08/01/2025
|
$14.54
|
$14.61
|
$14.41
|
$14.45
|
6,537
|
|
07/01/2025
|
$14.68
|
$14.69
|
$14.59
|
$14.63
|
1,420
|
|
06/01/2025
|
$14.58
|
$14.67
|
$14.47
|
$14.64
|
25,566
|
|
03/01/2025
|
$14.62
|
$14.64
|
$14.54
|
$14.57
|
15,686
|
|
02/01/2025
|
$14.61
|
$14.62
|
$14.41
|
$14.54
|
21,963
|
|
01/01/2025
|
$14.68
|
$14.71
|
$14.60
|
$14.63
|
10,621
|
|
31/12/2024
|
$14.68
|
$14.71
|
$14.60
|
$14.63
|
10,621
|
|
30/12/2024
|
$14.60
|
$14.60
|
$14.50
|
$14.51
|
5,168
|
|
27/12/2024
|
$14.53
|
$14.68
|
$14.53
|
$14.60
|
1,478
|
|
26/12/2024
|
$14.71
|
$14.73
|
$14.66
|
$14.66
|
97
|
|
25/12/2024
|
$14.71
|
$14.73
|
$14.66
|
$14.66
|
97
|
|
24/12/2024
|
$14.71
|
$14.73
|
$14.66
|
$14.66
|
97
|
|
23/12/2024
|
$14.66
|
$14.70
|
$14.51
|
$14.61
|
24,872
|
|
20/12/2024
|
$14.53
|
$14.61
|
$14.35
|
$14.61
|
9,237
|
|
19/12/2024
|
$14.50
|
$14.54
|
$14.39
|
$14.54
|
25,040
|
|
18/12/2024
|
$14.81
|
$14.84
|
$14.61
|
$14.62
|
28,069
|
|
17/12/2024
|
$14.79
|
$14.84
|
$14.65
|
$14.72
|
33,665
|
|
16/12/2024
|
$14.92
|
$14.96
|
$14.84
|
$14.84
|
28,681
|
|
13/12/2024
|
$15.13
|
$15.13
|
$14.91
|
$14.91
|
3,755
|
|
12/12/2024
|
$15.18
|
$15.20
|
$14.98
|
$15.00
|
12,514
|
|
11/12/2024
|
$15.41
|
$15.44
|
$15.28
|
$15.31
|
175,427
|
|
10/12/2024
|
$15.36
|
$15.48
|
$15.36
|
$15.43
|
20,166
|
|
09/12/2024
|
$15.46
|
$15.78
|
$15.26
|
$15.66
|
29,816
|
|
06/12/2024
|
$15.32
|
$15.32
|
$15.09
|
$15.12
|
38,779
|
|
05/12/2024
|
$15.07
|
$15.14
|
$15.00
|
$15.11
|
5,523
|
|
04/12/2024
|
$14.92
|
$15.24
|
$14.92
|
$15.00
|
27,923
|
|
03/12/2024
|
$14.83
|
$15.05
|
$14.83
|
$14.98
|
29,234
|
|
02/12/2024
|
$14.72
|
$14.95
|
$14.72
|
$14.86
|
24,809
|
|
29/11/2024
|
$14.70
|
$14.79
|
$14.56
|
$14.75
|
7,820
|
|
28/11/2024
|
$14.75
|
$14.78
|
$14.67
|
$14.67
|
68,101
|
|
27/11/2024
|
$15.08
|
$15.08
|
$14.88
|
$14.88
|
547
|
|
26/11/2024
|
$14.95
|
$15.40
|
$14.93
|
$14.93
|
3,776
|
|
25/11/2024
|
$15.02
|
$15.06
|
$14.97
|
$14.98
|
4,651
|
|
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
|