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

(SEDY)
Sector: n/a
1,164.25p
-7.50p -0.64
Last updated: 16:46:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 1,161.50p 1,173.50p 1,160.50p 1,164.25p 17,600
12/06/2025 1,175.00p 1,175.50p 1,166.50p 1,171.75p 44,051
11/06/2025 1,202.50p 1,209.50p 1,201.50p 1,202.00p 2,832
10/06/2025 1,195.50p 1,203.00p 1,185.50p 1,198.00p 36,004
09/06/2025 1,183.50p 1,186.50p 1,177.50p 1,180.75p 50,864
06/06/2025 1,187.50p 1,187.50p 1,167.00p 1,177.50p 12,632
05/06/2025 1,174.50p 1,182.00p 1,164.50p 1,175.25p 30,107
04/06/2025 1,177.00p 1,186.00p 1,165.50p 1,178.00p 37,094
03/06/2025 1,175.50p 1,193.19p 1,165.50p 1,177.75p 40,020
02/06/2025 1,148.50p 1,187.50p 1,148.50p 1,168.00p 71,697
30/05/2025 1,188.00p 1,196.50p 1,175.00p 1,176.50p 151,589
29/05/2025 1,200.50p 1,202.00p 1,187.50p 1,189.25p 10,012
28/05/2025 1,190.00p 1,195.50p 1,186.50p 1,187.75p 22,951
27/05/2025 1,185.00p 1,188.50p 1,179.00p 1,184.25p 15,268
26/05/2025 1,173.00p 1,186.00p 1,164.00p 1,179.50p 21,584
23/05/2025 1,173.00p 1,186.00p 1,164.00p 1,179.50p 21,584
22/05/2025 1,189.00p 1,194.50p 1,183.00p 1,186.25p 33,901
21/05/2025 1,178.00p 1,202.00p 1,178.00p 1,193.50p 35,316
20/05/2025 1,194.50p 1,205.00p 1,190.88p 1,196.75p 36,313
19/05/2025 1,188.50p 1,199.00p 1,180.50p 1,196.00p 8,906
16/05/2025 1,194.50p 1,203.00p 1,184.00p 1,194.00p 23,541
15/05/2025 1,194.50p 1,198.50p 1,189.50p 1,195.75p 5,612
14/05/2025 1,195.50p 1,218.00p 1,172.00p 1,195.25p 14,114
13/05/2025 1,180.00p 1,210.00p 1,173.50p 1,187.00p 14,501
12/05/2025 1,156.50p 1,191.50p 1,156.50p 1,173.25p 15,145
09/05/2025 1,160.50p 1,169.50p 1,155.00p 1,156.25p 16,209
08/05/2025 1,151.00p 1,165.00p 1,140.70p 1,150.75p 23,297
07/05/2025 1,145.00p 1,154.50p 1,136.00p 1,142.00p 31,654
06/05/2025 1,150.50p 1,157.00p 1,138.00p 1,147.00p 33,914
05/05/2025 1,174.50p 1,174.50p 1,150.23p 1,158.50p 16,432
02/05/2025 1,174.50p 1,174.50p 1,150.23p 1,158.50p 16,432
01/05/2025 1,148.00p 1,167.50p 1,133.00p 1,142.25p 6,355
30/04/2025 1,141.50p 1,149.00p 1,128.00p 1,135.25p 14,609
29/04/2025 1,136.00p 1,145.00p 1,134.00p 1,136.00p 11,677
28/04/2025 1,145.50p 1,153.50p 1,135.00p 1,135.00p 23,408
25/04/2025 1,141.00p 1,151.00p 1,133.00p 1,137.50p 12,628
24/04/2025 1,134.50p 1,144.50p 1,130.61p 1,141.75p 39,462
23/04/2025 1,128.00p 1,145.00p 1,127.50p 1,134.50p 23,772
22/04/2025 1,108.50p 1,117.50p 1,099.00p 1,114.75p 68,349
21/04/2025 1,108.50p 1,118.00p 1,103.00p 1,110.50p 26,477
18/04/2025 1,108.50p 1,118.00p 1,103.00p 1,110.50p 26,477
17/04/2025 1,108.50p 1,118.00p 1,103.00p 1,110.50p 26,477
16/04/2025 1,099.50p 1,117.00p 1,093.65p 1,109.25p 22,482
15/04/2025 1,115.00p 1,127.50p 1,107.00p 1,112.00p 22,479
14/04/2025 1,114.00p 1,147.00p 1,103.00p 1,113.75p 36,600
11/04/2025 1,099.50p 1,118.50p 1,091.00p 1,099.00p 20,994
10/04/2025 1,122.00p 1,134.00p 1,091.00p 1,091.00p 21,235
09/04/2025 1,076.50p 1,082.50p 1,047.50p 1,060.50p 36,628
08/04/2025 1,087.00p 1,128.00p 1,079.00p 1,079.50p 38,825
07/04/2025 1,054.50p 1,130.89p 1,024.50p 1,077.00p 80,873
04/04/2025 1,155.00p 1,200.00p 1,091.43p 1,103.00p 79,683
03/04/2025 1,161.50p 1,164.50p 1,138.80p 1,155.00p 39,508
02/04/2025 1,190.00p 1,195.50p 1,183.50p 1,186.25p 42,559
01/04/2025 1,187.00p 1,193.00p 1,178.00p 1,193.00p 37,515
31/03/2025 1,182.50p 1,205.00p 1,174.00p 1,180.75p 11,736
28/03/2025 1,191.50p 1,200.00p 1,182.13p 1,184.75p 21,967
27/03/2025 1,199.50p 1,204.00p 1,196.00p 1,202.00p 17,501
26/03/2025 1,207.00p 1,217.00p 1,190.00p 1,201.50p 15,952
25/03/2025 1,207.00p 1,207.00p 1,182.50p 1,201.50p 5,008
24/03/2025 1,197.00p 1,201.50p 1,191.50p 1,194.50p 12,052
21/03/2025 1,193.00p 1,203.00p 1,188.00p 1,197.25p 8,387
20/03/2025 1,203.50p 1,206.00p 1,195.50p 1,195.75p 14,877
19/03/2025 1,203.00p 1,209.50p 1,199.50p 1,203.00p 8,383
18/03/2025 1,205.00p 1,205.50p 1,195.50p 1,201.75p 13,222
17/03/2025 1,193.00p 1,207.00p 1,190.00p 1,204.00p 23,073
14/03/2025 1,175.00p 1,196.50p 1,175.00p 1,192.50p 5,009
13/03/2025 1,163.50p 1,195.00p 1,163.00p 1,173.00p 3,861
12/03/2025 1,181.50p 1,183.00p 1,169.65p 1,175.25p 10,693
11/03/2025 1,181.00p 1,198.00p 1,170.00p 1,171.50p 13,185
10/03/2025 1,187.00p 1,193.00p 1,170.20p 1,176.25p 17,027
07/03/2025 1,188.50p 1,200.00p 1,182.38p 1,185.75p 55,037
06/03/2025 1,183.00p 1,195.50p 1,175.00p 1,188.25p 11,137
05/03/2025 1,183.00p 1,192.00p 1,167.50p 1,180.75p 78,375
04/03/2025 1,174.50p 1,181.50p 1,161.00p 1,164.00p 19,331
03/03/2025 1,186.50p 1,187.50p 1,178.73p 1,180.25p 34,877
28/02/2025 1,176.00p 1,204.00p 1,176.00p 1,182.00p 10,588
27/02/2025 1,192.00p 1,212.00p 1,183.18p 1,191.75p 27,598
26/02/2025 1,205.00p 1,209.50p 1,193.50p 1,199.50p 18,074
25/02/2025 1,198.50p 1,204.50p 1,190.50p 1,194.00p 13,820
24/02/2025 1,211.00p 1,213.00p 1,201.00p 1,202.50p 9,950
21/02/2025 1,213.00p 1,219.00p 1,205.43p 1,210.50p 4,945
20/02/2025 1,220.00p 1,225.50p 1,195.00p 1,214.25p 10,452
19/02/2025 1,212.50p 1,219.50p 1,202.00p 1,211.75p 12,450
18/02/2025 1,212.50p 1,221.00p 1,203.50p 1,212.50p 28,292
17/02/2025 1,214.00p 1,220.00p 1,206.00p 1,216.25p 6,801
14/02/2025 1,198.50p 1,210.50p 1,194.00p 1,201.75p 5,584
13/02/2025 1,198.00p 1,205.50p 1,197.00p 1,202.25p 10,814
12/02/2025 1,209.00p 1,220.50p 1,198.50p 1,208.25p 8,419
11/02/2025 1,206.00p 1,215.00p 1,200.50p 1,207.75p 9,276
10/02/2025 1,202.50p 1,210.00p 1,198.50p 1,207.25p 24,234
07/02/2025 1,208.00p 1,215.00p 1,197.00p 1,201.75p 23,484
06/02/2025 1,204.00p 1,208.50p 1,193.00p 1,195.75p 7,862
05/02/2025 1,196.00p 1,204.00p 1,192.00p 1,195.75p 15,167
04/02/2025 1,200.00p 1,211.00p 1,195.50p 1,198.50p 6,611
03/02/2025 1,187.50p 1,202.02p 1,187.50p 1,198.50p 8,567
31/01/2025 1,216.00p 1,224.50p 1,209.00p 1,212.00p 34,053
30/01/2025 1,202.00p 1,211.50p 1,198.00p 1,211.25p 55,489
29/01/2025 1,204.50p 1,213.00p 1,186.50p 1,203.00p 34,827
28/01/2025 1,191.00p 1,200.00p 1,183.50p 1,188.25p 8,771
27/01/2025 1,192.50p 1,236.00p 1,178.50p 1,186.25p 63,287
24/01/2025 1,207.50p 1,218.50p 1,179.00p 1,202.00p 12,730
23/01/2025 1,200.00p 1,203.81p 1,195.50p 1,202.50p 13,817
22/01/2025 1,190.00p 1,200.00p 1,188.59p 1,198.25p 10,612
21/01/2025 1,193.00p 1,204.50p 1,181.50p 1,191.25p 12,800
20/01/2025 1,195.00p 1,202.00p 1,191.50p 1,194.50p 3,456
17/01/2025 1,190.00p 1,203.00p 1,186.50p 1,199.50p 35,150
16/01/2025 1,187.00p 1,194.00p 1,179.50p 1,180.00p 10,329
15/01/2025 1,173.50p 1,183.00p 1,173.50p 1,180.00p 32,131
14/01/2025 1,174.50p 1,182.00p 1,170.00p 1,171.75p 15,155
13/01/2025 1,168.00p 1,168.50p 1,159.00p 1,164.00p 7,576
10/01/2025 1,168.50p 1,169.50p 1,157.50p 1,162.75p 11,912
09/01/2025 1,164.50p 1,173.50p 1,164.50p 1,169.25p 9,521
08/01/2025 1,166.00p 1,173.00p 1,165.77p 1,169.25p 8,972
07/01/2025 1,169.00p 1,174.00p 1,155.50p 1,171.25p 8,066
06/01/2025 1,167.00p 1,174.50p 1,159.00p 1,169.00p 51,232
03/01/2025 1,178.50p 1,180.50p 1,169.50p 1,170.75p 27,396
02/01/2025 1,163.00p 1,176.00p 1,162.00p 1,174.75p 17,305
01/01/2025 1,160.50p 1,172.50p 1,160.50p 1,168.50p 9,563
31/12/2024 1,160.50p 1,172.50p 1,160.50p 1,168.50p 9,563
30/12/2024 1,158.00p 1,160.00p 1,150.00p 1,158.50p 21,442
27/12/2024 1,161.00p 1,172.00p 1,155.25p 1,160.00p 7,921
26/12/2024 1,168.50p 1,174.00p 1,161.50p 1,167.25p 1,249
25/12/2024 1,168.50p 1,174.00p 1,161.50p 1,167.25p 1,249
24/12/2024 1,168.50p 1,174.00p 1,161.50p 1,167.25p 1,249
23/12/2024 1,167.00p 1,222.00p 1,155.00p 1,160.50p 44,348
20/12/2024 1,151.50p 1,165.00p 1,144.50p 1,160.00p 48,634
19/12/2024 1,142.00p 1,158.50p 1,139.50p 1,152.00p 8,945
18/12/2024 1,160.00p 1,168.00p 1,153.00p 1,153.25p 1,615
17/12/2024 1,160.00p 1,167.50p 1,150.00p 1,158.00p 13,320
16/12/2024 1,176.00p 1,189.50p 1,162.50p 1,169.75p 7,010