Ishr Em Div (IEDY)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 15.13 | 0.16 | 1.07 | 15.175 | 15.245 | 15.04 | 21075 |
| 1719505800 | 14.97 | -0.07 | -0.45 | 15.02 | 15.1025 | 14.94 | 16703 |
| 1719419400 | 15.0375 | -0.1 | -0.63 | 15.155 | 15.2375 | 14.98 | 10017 |
| 1719333000 | 15.1325 | -0.15 | -0.95 | 15.255 | 15.31 | 15.125 | 2811 |
| 1719246600 | 15.2775 | 0.1 | 0.64 | 15.15 | 15.3425 | 15.15 | 50417 |
| 1718987400 | 15.18 | -0.03 | -0.21 | 15.24 | 15.26 | 15.17 | 25112 |
| 1718901000 | 15.2125 | 0.04 | 0.25 | 15.315 | 15.3275 | 15.1825 | 17953 |
| 1718814600 | 15.175 | 0.06 | 0.36 | 15.11 | 15.25 | 15.105 | 21786 |
| 1718728200 | 15.12 | 0.22 | 1.44 | 14.92 | 15.1475 | 14.92 | 14853 |
| 1718641800 | 14.905 | -0.05 | -0.30 | 14.97 | 15.0275 | 14.8975 | 4584 |
| 1718382600 | 14.95 | -0.01 | -0.07 | 15.09 | 15.09 | 14.82 | 44975 |
| 1718296200 | 14.96 | -0.56 | -3.58 | 15.07 | 15.0825 | 14.855 | 15327 |
| 1718209800 | 15.515 | 0.09 | 0.55 | 15.52 | 17.73 | 15.3775 | 26772 |
| 1718123400 | 15.43 | -0.31 | -1.99 | 15.975 | 17.8175 | 15.37 | 111876 |
| 1718037000 | 15.7425 | -0.13 | -0.82 | 15.7 | 15.7725 | 15.6475 | 9821 |
| 1717777800 | 15.8725 | -0.09 | -0.56 | 16.07 | 16.274999 | 15.8325 | 16973 |
| 1717691400 | 15.9625 | 0.11 | 0.66 | 15.925 | 15.9725 | 15.79 | 4268 |
| 1717605000 | 15.8575 | 0.1 | 0.65 | 15.815 | 15.8875 | 15.725 | 15066 |
| 1717518600 | 15.755 | -0.26 | -1.62 | 15.775 | 15.905 | 15.725 | 4605 |
| 1717432200 | 16.015 | 0.15 | 0.96 | 16.07 | 16.274999 | 15.89 | 81256 |
| 1717173000 | 15.8625 | -0.21 | -1.29 | 15.94 | 16.04 | 15.8375 | 24657 |
| 1717086600 | 16.07 | 0 | 0.00 | 15.985 | 16.07 | 15.825 | 8363 |
| 1717000200 | 16.07 | -0.26 | -1.59 | 16.25 | 16.295 | 16.065 | 2912 |
| 1716913800 | 16.329999 | 0.02 | 0.12 | 16.325 | 16.4225 | 16.27 | 52873 |
| 1716568200 | 16.309999 | 0.05 | 0.31 | 16.26 | 16.355 | 16.1825 | 8602 |
| 1716481800 | 16.26 | -0.13 | -0.81 | 16.285 | 16.42 | 16.2225 | 2238 |
| 1716395400 | 16.392499 | -0.08 | -0.50 | 16.41 | 16.497499 | 16.3675 | 21191 |
| 1716309000 | 16.475 | 0.09 | 0.52 | 16.364999 | 16.515 | 16.364999 | 15237 |
| 1716222600 | 16.39 | 0 | 0.00 | 16.379999 | 18.1725 | 16.265 | 7637 |
| 1715963400 | 16.39 | 0.12 | 0.71 | 16.305 | 18.12 | 16.25 | 14294 |
| 1715877000 | 16.274999 | 0.21 | 1.31 | 16.254999 | 16.335 | 16.14 | 11291 |
| 1715790600 | 16.065 | 0.06 | 0.37 | 15.945 | 17.9925 | 15.8925 | 22035 |
| 1715704200 | 16.004999 | 0 | 0.00 | 15.9 | 16.0475 | 15.825 | 8382 |
| 1715617800 | 16.004999 | 0.17 | 1.11 | 15.85 | 16.045 | 15.7425 | 52242 |
| 1715358600 | 15.83 | 0.22 | 1.43 | 15.81 | 15.955 | 15.81 | 1035 |
| 1715272200 | 15.6075 | 0.06 | 0.39 | 15.56 | 15.6375 | 15.455 | 2290 |
| 1715185800 | 15.5475 | -0.06 | -0.37 | 15.62 | 15.62 | 15.42 | 34242 |
| 1715099400 | 15.605 | 0.11 | 0.69 | 15.52 | 15.655 | 15.51 | 21644 |
| 1714753800 | 15.4975 | 0.23 | 1.51 | 15.335 | 17.755 | 15.2775 | 13921 |
| 1714667400 | 15.2675 | 0.23 | 1.50 | 15.21 | 15.3125 | 15.1175 | 9212 |
| 1714581000 | 15.0425 | 0.04 | 0.28 | 15.065 | 15.13 | 14.9175 | 1857 |
| 1714494600 | 15 | -0.2 | -1.28 | 15.245 | 15.245 | 15 | 31600 |
| 1714408200 | 15.195 | 0.21 | 1.40 | 15.13 | 15.2 | 15.045 | 12268 |
| 1714149000 | 14.985 | 0.27 | 1.83 | 14.92 | 14.985 | 14.8125 | 24960 |
| 1714062600 | 14.715 | 0.05 | 0.34 | 14.765 | 14.855 | 14.59 | 11109 |
| 1713976200 | 14.665 | -0.03 | -0.20 | 14.835 | 14.855 | 14.6275 | 5643 |
| 1713889800 | 14.695 | 0.03 | 0.20 | 14.68 | 14.7675 | 14.565 | 11019 |
| 1713803400 | 14.665 | 0 | 0.02 | 14.735 | 17.335 | 14.5625 | 12568 |
| 1713544200 | 14.6625 | 0 | 0.00 | 14.59 | 14.6825 | 14.51 | 33762 |
| 1713457800 | 14.6625 | 0.08 | 0.57 | 14.75 | 17.2775 | 14.575 | 39699 |
| 1713371400 | 14.58 | 0.07 | 0.47 | 14.58 | 14.7125 | 14.525 | 62419 |
| 1713285000 | 14.5125 | -0.23 | -1.53 | 14.64 | 14.6725 | 14.48 | 13127 |
| 1713198600 | 14.7375 | 0.05 | 0.32 | 14.75 | 17.395 | 14.68 | 70756 |
| 1712939400 | 14.69 | -0.15 | -1.03 | 14.86 | 14.97 | 14.665 | 46580 |
| 1712853000 | 14.8425 | 0.03 | 0.19 | 14.93 | 15 | 14.7825 | 9511 |
| 1712766600 | 14.815 | -0.09 | -0.62 | 15.095 | 17.43 | 14.775 | 10609 |
| 1712680200 | 14.9075 | 0.13 | 0.90 | 14.84 | 14.98 | 14.8175 | 8978 |
| 1712593800 | 14.775 | 0.24 | 1.63 | 14.525 | 14.7925 | 14.525 | 3742 |
| 1712334600 | 14.5375 | -0.26 | -1.72 | 14.57 | 14.8225 | 14.515 | 11826 |
| 1712248200 | 14.7925 | 0.21 | 1.42 | 14.64 | 14.8125 | 14.6175 | 21627 |
| 1712161800 | 14.585 | -0.01 | -0.05 | 14.55 | 14.64 | 14.51 | 154883 |
| 1712075400 | 14.5925 | 0.05 | 0.36 | 14.52 | 17.25 | 14.52 | 14196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
