iShares Euro Dividend UCITS ETF (IDVY.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721918040 | 1527.4 | 0.7 | 0.05 | 1517.6 | 1528.1 | 1508.5 | 0 |
| 1721834940 | 1526.7 | -4.1 | -0.27 | 1526.5 | 1531.3 | 1517.4 | 0 |
| 1721745720 | 1530.8 | -5.8 | -0.38 | 1537.5 | 1542.2 | 1527.3 | 0 |
| 1721658960 | 1536.6 | 15.9 | 1.05 | 1538.6 | 1540.7 | 1523.1 | 253 |
| 1721399700 | 1520.7 | -7.2 | -0.47 | 1519 | 1526.5 | 1517.3 | 0 |
| 1721313360 | 1527.9 | 16 | 1.06 | 1521.2 | 1534.4 | 1520.1 | 0 |
| 1721229420 | 1511.9 | 7 | 0.47 | 1510.6878 | 1513.9 | 1498.3 | 1 |
| 1721140560 | 1504.9 | -6.7 | -0.44 | 1502.4 | 1507.2 | 1497.6 | 0 |
| 1721057340 | 1511.6 | -7 | -0.46 | 1510.7 | 1517.2 | 1507.4 | 0 |
| 1720798020 | 1518.6 | 3.7 | 0.24 | 1511.9039 | 1518.9 | 1510.8 | 100 |
| 1720711680 | 1514.9 | 4.6 | 0.30 | 1513.4 | 1526.9 | 1507.9 | 0 |
| 1720623300 | 1510.3 | 15.5 | 1.04 | 1503.5 | 1512.5 | 1498.4 | 0 |
| 1720538880 | 1494.8 | -13.7 | -0.91 | 1502.8 | 1504.4 | 1490.3 | 0 |
| 1720452360 | 1508.5 | -3.9 | -0.26 | 1508.7 | 1522.6 | 1505.4 | 0 |
| 1720193280 | 1512.4 | -9.8 | -0.64 | 1525.1 | 1527.9 | 1506.1 | 0 |
| 1720103580 | 1522.2 | 13.3 | 0.88 | 1520.7 | 1523.6 | 1518.6 | 0 |
| 1720020540 | 1508.9 | 12.8 | 0.86 | 1503.8 | 1514.2 | 1503 | 0 |
| 1719934080 | 1496.1 | -14.6 | -0.97 | 1503.2 | 1503.2 | 1491.2 | 0 |
| 1719847500 | 1510.7 | 28.1 | 1.90 | 1513.3 | 1519.7 | 1503.5 | 0 |
| 1719585240 | 1482.6 | 0 | 0.00 | 1487.8 | 1491.3 | 1477.7 | 0 |
| 1719502140 | 1482.6 | -5 | -0.34 | 1487.5 | 1491.1 | 1480.1 | 0 |
| 1719415980 | 1487.6 | -9.2 | -0.61 | 1480.4719 | 1502.1 | 1476.9 | 1 |
| 1719329280 | 1496.8 | -8.9 | -0.59 | 1493.5039 | 1507 | 1491.4 | 1 |
| 1719242880 | 1505.7 | 18.7 | 1.26 | 1505.3039 | 1506.6 | 1485.7 | 1 |
| 1718983740 | 1487 | -7.2 | -0.48 | 1496.7 | 1497.2 | 1477.6 | 0 |
| 1718894280 | 1494.2 | 14.4 | 0.97 | 1480.3 | 1495.3 | 1480.3 | 0 |
| 1718807460 | 1479.8 | -2.2 | -0.15 | 1480.8879 | 1488.2 | 1476.1 | 374 |
| 1718724540 | 1482 | 12.1 | 0.82 | 1479.6878 | 1484.1 | 1470.4 | 2 |
| 1718634720 | 1469.9 | 9.7 | 0.66 | 1468 | 1474.5 | 1457.9 | 0 |
| 1718378940 | 1460.2 | -17.3 | -1.17 | 1458.696 | 1476.4 | 1445.3 | 2488 |
| 1718292600 | 1477.5 | -82.6 | -5.29 | 1480.3121 | 1507.7 | 1473.9 | 1 |
| 1718203020 | 1560.1 | 8.1 | 0.52 | 1555.2 | 1563.7 | 1538.2 | 0 |
| 1718119740 | 1552 | -44.7 | -2.80 | 1581.9 | 1586.4 | 1543.6 | 0 |
| 1718029980 | 1596.7 | 0 | 0.00 | 1596.7 | 1596.7 | 1596.7 | 0 |
| 1717770780 | 1596.7 | -10 | -0.62 | 1607.3 | 1609.1 | 1591.4 | 0 |
| 1717684800 | 1606.7 | 9.2 | 0.58 | 1595.7 | 1607.5 | 1590 | 0 |
| 1717600500 | 1597.5 | -4.4 | -0.27 | 1604.3 | 1607.2 | 1595.3 | 0 |
| 1717514760 | 1601.9 | -20.5 | -1.26 | 1618.6 | 1618.6 | 1598.2 | 0 |
| 1717428540 | 1622.4 | 10.7 | 0.66 | 1623 | 1629.2 | 1619.9 | 0 |
| 1717166580 | 1611.7 | 6.4 | 0.40 | 1607.1 | 1617 | 1606.2 | 0 |
| 1717079640 | 1605.3 | -10.2 | -0.63 | 1592.8 | 1621.1 | 1591.7 | 0 |
| 1716993360 | 1615.5 | 0 | 0.00 | 1615.5 | 1615.5 | 1615.5 | 0 |
| 1716906960 | 1615.5 | 0.2 | 0.01 | 1622.8 | 1626.5 | 1608.1 | 0 |
| 1716564600 | 1615.3 | -0.5 | -0.03 | 1604.7 | 1616.5 | 1601 | 0 |
| 1716478140 | 1615.8 | -3.9 | -0.24 | 1619.3 | 1623.1 | 1613.2 | 0 |
| 1716388620 | 1619.7 | -13.1 | -0.80 | 1627.9 | 1627.9 | 1618.5 | 0 |
| 1716302280 | 1632.8 | -8.8 | -0.54 | 1628.6719 | 1633.7 | 1623.8 | 1 |
| 1716215640 | 1641.6 | 7.1 | 0.43 | 1640 | 1643.4 | 1638.2 | 0 |
| 1715956440 | 1634.5 | 2 | 0.12 | 1632.7 | 1637.2 | 1631.9 | 0 |
| 1715870040 | 1632.5 | 0.7 | 0.04 | 1633.7 | 1635.3 | 1627.4 | 0 |
| 1715786940 | 1631.8 | -10.8 | -0.66 | 1640.9 | 1642.8 | 1631.2 | 0 |
| 1715700540 | 1642.6 | 8.4 | 0.51 | 1635.744 | 1645.1 | 1631.2 | 1 |
| 1715614140 | 1634.2 | 5.3 | 0.33 | 1631.9 | 1635.5 | 1627.5 | 0 |
| 1715355240 | 1628.9 | 12.1 | 0.75 | 1619.8 | 1631.4 | 1619.6 | 0 |
| 1715265300 | 1616.8 | 10.4 | 0.65 | 1617.7601 | 1689 | 1605.3 | 100 |
| 1715182020 | 1606.4 | 5.6 | 0.35 | 1608.6559 | 1609.3 | 1601 | 1 |
| 1715095740 | 1600.8 | 35.3 | 2.25 | 1673.2 | 1675.9 | 1583.9 | 0 |
| 1714750020 | 1565.5 | 4.4 | 0.28 | 1565.9 | 1574.6 | 1562.2 | 0 |
| 1714663440 | 1561.1 | 13.4 | 0.87 | 1558.1 | 1566.8 | 1558.1 | 0 |
| 1714574280 | 1547.7 | -3.1 | -0.20 | 1546.6 | 1553.7 | 1540.6 | 0 |
| 1714487880 | 1550.8 | -5.7 | -0.37 | 1551.9281 | 1560.9 | 1549 | 1 |
| 1714402080 | 1556.5 | 2.5 | 0.16 | 1558.7 | 1560.5 | 1555.1 | 0 |
| 1714145400 | 1554 | 4.4 | 0.28 | 1557.4719 | 1559.9 | 1552.7 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
