Market data

Select a section

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

(SEDY)
Sector: n/a
1,199.50p
20.00p 1.70
Last updated: 16:39:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
13/12/2024 1,188.00p 1,194.00p 1,179.00p 1,182.50p 4,493
12/12/2024 1,189.50p 1,197.50p 1,179.00p 1,181.25p 17,800
11/12/2024 1,204.00p 1,231.00p 1,199.20p 1,201.00p 75,571
10/12/2024 1,210.50p 1,232.50p 1,181.00p 1,212.50p 4,979
09/12/2024 1,202.00p 1,229.15p 1,201.00p 1,225.00p 17,750
06/12/2024 1,189.00p 1,202.26p 1,181.00p 1,188.50p 14,574
05/12/2024 1,181.50p 1,187.50p 1,169.50p 1,185.50p 9,175
04/12/2024 1,176.50p 1,194.50p 1,153.00p 1,179.50p 5,840
03/12/2024 1,185.00p 1,192.00p 1,176.50p 1,183.25p 2,288
02/12/2024 1,174.50p 1,178.50p 1,165.50p 1,178.25p 6,601
29/11/2024 1,149.50p 1,167.00p 1,138.00p 1,161.00p 7,123
28/11/2024 1,165.00p 1,165.50p 1,156.75p 1,156.75p 67,226
27/11/2024 1,187.50p 1,189.30p 1,173.00p 1,175.00p 6,563
26/11/2024 1,192.50p 1,196.50p 1,186.50p 1,190.00p 805
25/11/2024 1,192.50p 1,195.50p 1,190.50p 1,191.75p 2,935
22/11/2024 1,190.00p 1,194.00p 1,183.00p 1,189.00p 6,912
21/11/2024 1,184.50p 1,199.50p 1,181.15p 1,189.00p 4,440
20/11/2024 1,186.50p 1,192.50p 1,155.50p 1,182.00p 7,841
19/11/2024 1,189.00p 1,193.50p 1,186.50p 1,189.25p 7,607
18/11/2024 1,187.00p 1,189.00p 1,180.13p 1,188.00p 8,889
15/11/2024 1,171.00p 1,181.00p 1,157.08p 1,164.50p 7,161
14/11/2024 1,167.00p 1,167.00p 1,160.15p 1,164.50p 3,101
13/11/2024 1,173.00p 1,180.50p 1,166.00p 1,167.00p 5,939
12/11/2024 1,166.00p 1,172.50p 1,160.65p 1,167.00p 8,042
11/11/2024 1,175.00p 1,187.50p 1,166.00p 1,167.00p 7,684
08/11/2024 1,186.00p 1,201.50p 1,171.70p 1,174.75p 7,970
07/11/2024 1,200.00p 1,207.50p 1,194.50p 1,202.25p 9,592
06/11/2024 1,181.50p 1,187.00p 1,176.50p 1,184.50p 29,908
05/11/2024 1,192.50p 1,193.00p 1,186.00p 1,188.25p 1,036
04/11/2024 1,173.50p 1,187.00p 1,163.50p 1,185.00p 2,032
01/11/2024 1,190.00p 1,191.50p 1,179.00p 1,180.75p 1,661
31/10/2024 1,167.00p 1,179.00p 1,163.50p 1,178.25p 5,231
30/10/2024 1,169.50p 1,195.50p 1,168.00p 1,179.25p 5,196
29/10/2024 1,183.50p 1,191.43p 1,177.81p 1,179.25p 17,347
28/10/2024 1,189.00p 1,199.00p 1,181.63p 1,190.75p 3,555
25/10/2024 1,185.00p 1,197.00p 1,180.50p 1,185.50p 6,217
24/10/2024 1,188.50p 1,190.00p 1,105.50p 1,180.25p 1,452
23/10/2024 1,191.50p 1,193.00p 1,180.00p 1,180.25p 8,192
22/10/2024 1,191.00p 1,203.50p 1,183.00p 1,189.50p 4,902
21/10/2024 1,186.00p 1,208.50p 1,181.00p 1,181.00p 2,488
18/10/2024 1,195.00p 1,196.50p 1,187.50p 1,188.50p 14,170
17/10/2024 1,195.00p 1,213.50p 1,178.00p 1,179.25p 1,959
16/10/2024 1,195.00p 1,219.00p 1,190.50p 1,198.50p 7,791
15/10/2024 1,189.00p 1,199.00p 1,174.25p 1,174.25p 40,195
14/10/2024 1,198.50p 1,210.50p 1,194.50p 1,198.00p 19,472
11/10/2024 1,187.00p 1,194.75p 1,178.00p 1,194.75p 12,772
10/10/2024 1,184.00p 1,191.00p 1,182.00p 1,190.75p 3,992
09/10/2024 1,180.00p 1,183.50p 1,169.50p 1,182.25p 2,721
08/10/2024 1,196.00p 1,206.50p 1,168.00p 1,193.50p 15,062
07/10/2024 1,230.00p 1,238.00p 1,223.00p 1,232.50p 17,995
04/10/2024 1,224.00p 1,234.00p 1,207.50p 1,214.25p 12,731
03/10/2024 1,222.50p 1,231.50p 1,206.00p 1,219.00p 25,744
02/10/2024 1,224.50p 1,232.50p 1,214.50p 1,216.00p 23,816
01/10/2024 1,192.00p 1,200.00p 1,183.35p 1,193.50p 20,120
30/09/2024 1,200.00p 1,204.50p 1,183.50p 1,183.50p 31,596
27/09/2024 1,194.00p 1,202.50p 1,184.50p 1,197.25p 25,255
26/09/2024 1,183.50p 1,200.00p 1,159.00p 1,191.25p 37,694
25/09/2024 1,163.50p 1,173.50p 1,162.26p 1,172.50p 11,109
24/09/2024 1,151.50p 1,171.00p 1,150.50p 1,171.00p 31,547
23/09/2024 1,135.00p 1,139.80p 1,131.50p 1,136.75p 18,820
20/09/2024 1,132.00p 1,139.00p 1,129.50p 1,131.75p 8,482
19/09/2024 1,134.00p 1,144.50p 1,131.50p 1,135.50p 36,875
18/09/2024 1,132.50p 1,142.00p 1,123.50p 1,125.75p 2,349
17/09/2024 1,133.50p 1,135.00p 1,128.50p 1,132.75p 21,426
16/09/2024 1,125.00p 1,127.50p 1,121.00p 1,123.25p 6,931
13/09/2024 1,122.00p 1,128.00p 1,117.50p 1,113.00p 8,176
12/09/2024 1,124.00p 1,124.00p 1,026.00p 1,135.25p 9,048
11/09/2024 1,131.00p 1,141.00p 1,127.50p 1,134.75p 4,775
10/09/2024 1,135.00p 1,145.50p 1,133.50p 1,134.75p 4,542
09/09/2024 1,139.50p 1,149.00p 1,138.00p 1,143.50p 58,374
06/09/2024 1,160.00p 1,160.50p 1,136.25p 1,136.25p 14,924
05/09/2024 1,150.50p 1,155.90p 1,146.00p 1,149.00p 28,014
04/09/2024 1,148.50p 1,158.50p 1,143.50p 1,150.00p 66,862
03/09/2024 1,165.00p 1,165.00p 1,151.00p 1,153.75p 21,552
02/09/2024 1,166.00p 1,182.50p 1,162.29p 1,162.25p 3,350
30/08/2024 1,169.00p 1,171.00p 1,162.25p 1,162.25p 6,861
29/08/2024 1,169.00p 1,173.00p 1,166.00p 1,167.75p 10,683
28/08/2024 1,172.50p 1,179.50p 1,167.25p 1,167.25p 14,548
27/08/2024 1,180.50p 1,183.00p 1,174.50p 1,175.00p 9,960
26/08/2024 1,173.50p 1,177.00p 1,142.50p 1,161.75p 13,722
23/08/2024 1,173.50p 1,177.00p 1,142.50p 1,161.75p 13,722
22/08/2024 1,173.50p 1,177.00p 1,142.50p 1,161.75p 13,722
21/08/2024 1,175.00p 1,177.00p 1,173.50p 1,176.00p 11,944
20/08/2024 1,182.00p 1,190.00p 1,171.00p 1,171.00p 7,216
19/08/2024 1,172.50p 1,189.50p 1,152.00p 1,184.75p 15,363
16/08/2024 1,169.50p 1,174.50p 1,167.00p 1,170.75p 4,349
15/08/2024 1,171.00p 1,178.00p 1,167.50p 1,175.50p 4,296
14/08/2024 1,164.00p 1,168.40p 1,141.50p 1,165.00p 1,003
13/08/2024 1,166.00p 1,169.00p 1,160.50p 1,164.50p 953
12/08/2024 1,166.00p 1,168.50p 1,157.00p 1,166.25p 13,760
09/08/2024 1,153.50p 1,167.50p 1,148.20p 1,152.00p 10,510
08/08/2024 1,147.00p 1,156.50p 1,137.50p 1,153.75p 4,288
07/08/2024 1,147.00p 1,156.50p 1,146.50p 1,148.75p 12,870
06/08/2024 1,129.00p 1,130.50p 1,119.00p 1,124.75p 29,456
05/08/2024 1,112.50p 1,130.50p 1,094.50p 1,117.50p 71,377
02/08/2024 1,162.00p 1,164.50p 1,076.30p 1,145.75p 14,584
01/08/2024 1,174.50p 1,197.50p 1,168.00p 1,168.25p 5,622
31/07/2024 1,166.50p 1,173.00p 1,166.50p 1,169.00p 3,405
30/07/2024 1,172.00p 1,172.50p 1,150.00p 1,152.75p 3,830
29/07/2024 1,161.50p 1,162.50p 1,150.25p 1,150.25p 6,409
26/07/2024 1,157.00p 1,158.00p 1,151.00p 1,148.00p 3,102
25/07/2024 1,146.50p 1,152.50p 1,138.70p 1,148.00p 11,821
24/07/2024 1,159.50p 1,159.50p 1,150.29p 1,153.75p 4,450
23/07/2024 1,160.00p 1,164.00p 1,155.50p 1,158.75p 9,256
22/07/2024 1,160.50p 1,168.00p 1,148.50p 1,164.00p 4,863
19/07/2024 1,159.50p 1,163.00p 1,144.18p 1,157.00p 9,354
18/07/2024 1,178.50p 1,196.00p 1,167.00p 1,168.25p 14,924

Market data

Select a section