Market data

Select a section

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

(SEDY)
Sector: n/a
1,135.50p
9.75p 0.87
Last updated: 16:44:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 1,178.50p 1,179.50p 1,171.00p 1,174.50p 36,595
16/07/2024 1,184.50p 1,197.00p 1,180.00p 1,183.25p 13,564
15/07/2024 1,189.00p 1,199.00p 1,181.00p 1,184.75p 28,257
12/07/2024 1,192.00p 1,209.50p 1,188.00p 1,188.50p 7,966
11/07/2024 1,189.00p 1,193.50p 1,183.66p 1,189.25p 146,283
10/07/2024 1,195.00p 1,207.00p 1,188.00p 1,190.00p 14,282
09/07/2024 1,195.50p 1,201.50p 1,185.50p 1,198.75p 3,386
08/07/2024 1,201.50p 1,212.50p 1,191.87p 1,196.00p 40,633
05/07/2024 1,211.00p 1,219.50p 1,197.00p 1,202.75p 26,770
04/07/2024 1,212.00p 1,218.50p 1,210.00p 1,213.25p 13,539
03/07/2024 1,200.50p 1,209.50p 1,197.68p 1,207.75p 11,318
02/07/2024 1,194.50p 1,202.50p 1,193.35p 1,195.25p 22,272
01/07/2024 1,195.00p 1,199.00p 1,191.00p 1,198.50p 10,457
28/06/2024 1,202.50p 1,205.00p 1,192.00p 1,195.50p 29,528
27/06/2024 1,182.50p 1,203.00p 1,182.00p 1,183.50p 7,163
26/06/2024 1,194.00p 1,212.00p 1,187.12p 1,191.25p 10,927
25/06/2024 1,193.00p 1,216.00p 1,193.00p 1,193.75p 4,655
24/06/2024 1,203.50p 1,222.50p 1,182.00p 1,203.75p 9,446
21/06/2024 1,203.00p 1,207.50p 1,198.00p 1,202.50p 15,118
20/06/2024 1,201.00p 1,211.00p 1,199.00p 1,199.75p 6,404
19/06/2024 1,195.00p 1,204.00p 1,188.00p 1,191.75p 53,487
18/06/2024 1,186.00p 1,194.50p 1,179.50p 1,189.50p 2,330
17/06/2024 1,179.00p 1,184.00p 1,174.00p 1,175.25p 9,595
14/06/2024 1,184.00p 1,187.50p 1,174.00p 1,180.50p 31,627
13/06/2024 1,180.50p 1,180.50p 1,146.00p 1,172.75p 16,352
12/06/2024 1,210.00p 1,217.00p 1,205.50p 1,208.50p 23,463
11/06/2024 1,230.00p 1,236.50p 1,208.72p 1,210.75p 91,240
10/06/2024 1,240.00p 1,246.00p 1,231.50p 1,237.25p 20,834
07/06/2024 1,252.50p 1,267.50p 1,247.00p 1,247.75p 17,608
06/06/2024 1,244.50p 1,250.00p 1,240.50p 1,248.25p 5,543
05/06/2024 1,238.00p 1,246.00p 1,235.00p 1,243.00p 13,099
04/06/2024 1,236.00p 1,242.50p 1,231.75p 1,231.75p 11,159
03/06/2024 1,265.50p 1,266.50p 1,245.50p 1,250.00p 15,368
31/05/2024 1,254.00p 1,257.50p 1,245.50p 1,246.25p 10,459
30/05/2024 1,252.50p 1,262.50p 1,249.00p 1,261.25p 15,156
29/05/2024 1,267.00p 1,278.50p 1,263.50p 1,264.50p 8,551
28/05/2024 1,280.50p 1,284.00p 1,273.00p 1,277.00p 24,431
27/05/2024 1,281.50p 1,286.00p 1,279.00p 1,280.00p 5,585
24/05/2024 1,281.50p 1,286.00p 1,279.00p 1,280.00p 5,585
23/05/2024 1,282.50p 1,286.50p 1,276.50p 1,279.25p 18,229
22/05/2024 1,295.00p 1,296.00p 1,288.00p 1,288.00p 11,865
21/05/2024 1,288.00p 1,299.50p 1,288.00p 1,295.50p 6,477
20/05/2024 1,291.00p 1,316.50p 1,261.00p 1,289.50p 12,074
17/05/2024 1,285.00p 1,297.50p 1,283.50p 1,286.00p 16,973
16/05/2024 1,277.50p 1,288.50p 1,276.50p 1,284.25p 15,592
15/05/2024 1,266.50p 1,269.25p 1,260.50p 1,269.25p 21,950
14/05/2024 1,266.00p 1,276.50p 1,266.00p 1,272.00p 7,171
13/05/2024 1,267.00p 1,278.50p 1,267.00p 1,275.00p 7,736
10/05/2024 1,266.50p 1,275.00p 1,253.50p 1,265.00p 13,350
09/05/2024 1,246.50p 1,247.50p 1,241.00p 1,246.75p 6,236
08/05/2024 1,247.00p 1,248.00p 1,238.34p 1,244.50p 8,992
07/05/2024 1,236.00p 1,254.50p 1,235.00p 1,244.00p 6,116
06/05/2024 1,226.00p 1,400.00p 1,223.00p 1,234.50p 14,131
03/05/2024 1,226.00p 1,400.00p 1,223.00p 1,234.50p 14,131
02/05/2024 1,214.00p 1,223.00p 1,210.50p 1,223.00p 44,110
01/05/2024 1,202.50p 1,214.00p 1,193.50p 1,203.50p 9,962
30/04/2024 1,215.00p 1,223.50p 1,199.00p 1,201.25p 19,073
29/04/2024 1,205.00p 1,213.00p 1,204.00p 1,210.25p 31,851
26/04/2024 1,192.50p 1,209.50p 1,179.50p 1,198.75p 25,363
25/04/2024 1,183.50p 1,186.00p 1,174.50p 1,177.75p 5,159
24/04/2024 1,189.50p 1,196.50p 1,178.00p 1,179.50p 2,425
23/04/2024 1,187.00p 1,196.50p 1,178.50p 1,181.25p 14,275
22/04/2024 1,192.00p 1,194.00p 1,183.50p 1,189.50p 3,834
19/04/2024 1,168.00p 1,185.50p 1,163.50p 1,182.00p 3,988
18/04/2024 1,172.50p 1,187.50p 1,172.50p 1,176.25p 2,167
17/04/2024 1,167.50p 1,175.50p 1,160.50p 1,170.25p 7,449
16/04/2024 1,177.00p 1,178.50p 1,162.00p 1,167.75p 7,508
15/04/2024 1,186.00p 1,196.50p 1,178.50p 1,181.50p 13,781
12/04/2024 1,191.00p 1,202.00p 1,181.75p 1,181.75p 7,566
11/04/2024 1,186.00p 1,193.50p 1,182.00p 1,186.00p 33,623
10/04/2024 1,188.00p 1,201.50p 1,171.00p 1,183.25p 39,827
09/04/2024 1,172.00p 1,189.00p 1,172.00p 1,177.00p 10,306
08/04/2024 1,159.50p 1,172.00p 1,143.48p 1,170.00p 7,258
05/04/2024 1,150.00p 1,167.00p 1,148.98p 1,152.00p 7,410
04/04/2024 1,156.50p 1,168.00p 1,156.00p 1,167.75p 20,069
03/04/2024 1,158.50p 1,166.00p 1,150.00p 1,153.25p 55,964
02/04/2024 1,161.00p 1,167.50p 1,152.00p 1,159.75p 21,065
01/04/2024 1,157.50p 1,167.50p 1,138.50p 1,149.50p 33,001
29/03/2024 1,157.50p 1,167.50p 1,138.50p 1,149.50p 33,001
28/03/2024 1,157.50p 1,167.50p 1,138.50p 1,149.50p 33,001
27/03/2024 1,149.50p 1,150.50p 1,145.00p 1,148.50p 17,145
26/03/2024 1,155.50p 1,160.50p 1,146.50p 1,149.25p 9,106
25/03/2024 1,161.50p 1,164.00p 1,151.50p 1,156.50p 4,703
22/03/2024 1,154.50p 1,161.00p 1,134.01p 1,156.00p 8,405
21/03/2024 1,166.00p 1,166.00p 1,156.50p 1,163.50p 6,911
20/03/2024 1,148.50p 1,152.50p 1,145.50p 1,150.00p 13,539

Market data

Select a section