iShares EM Dividend UCITS ETF USD (Dist)

IEDY
🏛️ germany →
14.07
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 18.67 18.67 18.57 18.66 0.0M
2021-12-29 18.81 18.81 18.58 18.61 0.0M
2021-12-28 18.85 18.86 18.70 18.70 0.0M
2021-12-27 18.59 18.83 18.59 18.76 0.0M
2021-12-23 18.63 18.67 18.58 18.65 0.0M
2021-12-22 18.37 18.51 18.30 18.51 0.0M
2021-12-21 18.27 18.40 18.27 18.37 0.0M
2021-12-20 18.09 18.37 18.06 18.08 0.0M
2021-12-17 18.45 18.51 18.30 18.46 0.0M
2021-12-16 18.41 18.53 18.38 18.46 0.0M
2021-12-15 18.51 18.51 18.32 18.32 0.0M
2021-12-14 18.45 18.45 18.34 18.37 0.0M
2021-12-13 18.65 18.75 18.38 18.38 0.0M
2021-12-10 18.64 18.75 18.59 18.60 0.0M
2021-12-09 18.76 18.81 18.67 18.72 0.0M
2021-12-08 18.73 18.77 18.65 18.68 0.0M
2021-12-07 18.62 18.80 18.60 18.75 0.0M
2021-12-06 18.48 18.58 18.38 18.53 0.0M
2021-12-03 18.52 18.52 18.38 18.38 0.0M
2021-12-02 18.29 18.41 18.16 18.33 0.0M
2021-12-01 18.22 18.43 18.16 18.43 0.0M
2021-11-30 17.92 18.09 17.82 18.00 0.0M
2021-11-29 18.17 18.23 18.03 18.09 0.0M
2021-11-26 18.09 18.25 17.80 17.80 0.1M
2021-11-25 18.66 18.66 18.56 18.64 0.0M
2021-11-24 18.52 18.62 18.48 18.56 0.0M
2021-11-23 18.46 18.46 18.29 18.35 0.0M
2021-11-22 18.56 18.56 18.32 18.34 0.0M
2021-11-19 18.51 18.55 18.39 18.46 0.0M
2021-11-18 18.56 18.56 18.35 18.41 0.1M
2021-11-17 18.72 18.72 18.59 18.59 0.0M
2021-11-16 18.75 18.75 18.53 18.60 0.0M
2021-11-15 18.55 18.63 18.50 18.55 0.0M
2021-11-12 18.78 18.79 18.64 18.66 0.0M
2021-11-11 18.70 18.92 18.67 18.86 0.0M
2021-11-10 18.60 18.64 18.47 18.60 0.0M
2021-11-09 18.49 18.58 18.48 18.48 0.0M
2021-11-08 18.50 18.53 18.40 18.49 0.0M
2021-11-05 18.32 18.50 18.31 18.35 0.0M
2021-11-04 18.53 18.56 18.41 18.41 0.0M
2021-11-03 18.40 18.45 18.33 18.43 0.0M
2021-11-02 18.32 18.40 18.30 18.31 0.0M
2021-11-01 18.52 18.60 18.46 18.55 0.0M
2021-10-29 18.33 18.48 18.26 18.45 0.0M
2021-10-28 18.52 18.56 18.33 18.33 0.0M
2021-10-27 18.74 18.77 18.60 18.65 0.0M
2021-10-26 18.87 18.90 18.78 18.78 0.0M
2021-10-25 18.72 18.88 18.63 18.84 0.0M
2021-10-22 18.66 18.74 18.55 18.55 0.0M
2021-10-21 18.69 18.76 18.62 18.62 0.0M
2021-10-20 18.85 18.88 18.80 18.87 0.0M
2021-10-19 18.98 19.01 18.85 18.97 0.1M
2021-10-18 18.96 19.02 18.89 18.99 0.1M
2021-10-15 18.90 18.99 18.85 18.99 0.0M
2021-10-14 18.94 19.01 18.93 18.95 0.1M
2021-10-13 18.90 18.97 18.86 18.91 0.0M
2021-10-12 18.79 18.99 18.79 18.94 0.0M
2021-10-11 18.79 18.94 18.79 18.88 0.0M
2021-10-08 18.76 18.86 18.71 18.82 0.0M
2021-10-07 18.80 18.85 18.74 18.83 0.0M
2021-10-06 18.66 18.70 18.55 18.67 0.0M
2021-10-05 18.52 18.67 18.51 18.66 0.0M
2021-10-04 18.57 18.57 18.34 18.35 0.0M
2021-10-01 18.38 18.55 18.36 18.52 0.1M
2021-09-30 18.51 18.61 18.50 18.61 0.0M
2021-09-29 18.38 18.38 18.29 18.36 0.0M
2021-09-28 18.45 18.47 18.26 18.29 0.0M
2021-09-27 18.25 18.28 18.15 18.22 0.1M
2021-09-24 18.19 18.19 18.05 18.14 0.0M
2021-09-23 18.32 18.39 18.23 18.27 0.0M
2021-09-22 18.07 18.17 18.00 18.15 0.0M
2021-09-21 17.74 17.86 17.74 17.78 0.1M
2021-09-20 17.71 17.71 17.47 17.53 0.0M
2021-09-17 18.15 18.15 17.92 17.94 0.0M
2021-09-16 18.24 18.30 18.17 18.22 0.0M
2021-09-15 18.90 18.90 18.79 18.79 0.1M
2021-09-14 18.89 18.95 18.86 18.90 0.0M
2021-09-13 18.90 19.04 18.90 19.03 0.0M
2021-09-10 18.77 18.86 18.70 18.73 0.0M
2021-09-09 18.64 18.74 18.61 18.70 0.0M
2021-09-08 18.72 18.80 18.66 18.66 0.0M
2021-09-07 18.83 18.86 18.73 18.81 0.0M
2021-09-06 18.72 18.82 18.72 18.81 0.0M
2021-09-03 18.78 18.79 18.72 18.73 0.0M
2021-09-02 18.76 18.80 18.72 18.76 0.0M
2021-09-01 18.79 18.79 18.68 18.73 0.0M
2021-08-31 18.61 18.69 18.53 18.68 0.1M
2021-08-30 18.48 18.57 18.48 18.51 0.1M
2021-08-27 18.26 18.43 18.26 18.43 0.0M
2021-08-26 18.31 18.35 18.26 18.26 0.0M
2021-08-25 18.30 18.35 18.29 18.34 0.0M
2021-08-24 18.04 18.18 17.99 18.17 0.0M
2021-08-23 17.98 18.01 17.95 17.96 0.0M
2021-08-20 17.75 17.87 17.66 17.85 0.0M
2021-08-19 17.82 17.85 17.64 17.78 0.0M
2021-08-18 18.17 18.17 18.08 18.08 0.0M
2021-08-17 17.95 18.13 17.91 18.13 0.0M
2021-08-16 18.03 18.10 18.03 18.07 0.0M
2021-08-13 18.17 18.21 18.09 18.12 0.0M
2021-08-12 18.29 18.29 18.21 18.22 0.0M
2021-08-11 18.20 18.29 18.18 18.23 0.0M
2021-08-10 18.18 18.19 18.13 18.17 0.0M
2021-08-09 18.12 18.19 18.08 18.15 0.0M
2021-08-06 18.06 18.11 18.02 18.07 0.0M
2021-08-05 18.12 18.17 18.09 18.15 0.0M
2021-08-04 18.16 18.23 18.10 18.12 0.0M
2021-08-03 18.02 18.10 17.98 18.08 0.0M
2021-08-02 18.05 18.13 18.01 18.09 0.0M
2021-07-30 17.89 18.01 17.85 17.93 0.0M
2021-07-29 18.04 18.05 17.95 18.03 0.0M
2021-07-28 17.80 18.02 17.80 18.00 0.0M
2021-07-27 17.88 17.92 17.68 17.76 0.0M
2021-07-26 17.90 17.98 17.80 17.98 0.0M
2021-07-23 18.13 18.14 18.04 18.04 0.0M
2021-07-22 18.08 18.18 18.08 18.12 0.0M
2021-07-21 17.94 17.97 17.85 17.97 0.0M
2021-07-20 17.88 17.96 17.82 17.94 0.0M
2021-07-19 18.03 18.07 17.79 17.86 0.0M
2021-07-16 18.21 18.25 18.14 18.15 0.0M
2021-07-15 18.20 18.20 18.13 18.13 0.0M
2021-07-14 18.15 18.22 18.10 18.10 0.0M
2021-07-13 18.15 18.20 18.13 18.15 0.0M
2021-07-12 17.99 18.01 17.90 18.01 0.1M
2021-07-09 17.95 18.08 17.92 18.06 0.0M
2021-07-08 17.97 17.97 17.76 17.85 0.0M
2021-07-07 18.09 18.23 18.08 18.12 0.0M
2021-07-06 18.29 18.34 18.11 18.11 0.0M
2021-07-05 18.21 18.24 18.15 18.20 0.0M
2021-07-02 18.13 18.26 18.03 18.19 0.1M
2021-07-01 18.16 18.26 18.09 18.09 0.0M
2021-06-30 18.11 18.14 18.01 18.09 0.0M
2021-06-29 18.11 18.11 17.96 17.98 0.0M
2021-06-28 18.21 18.25 18.12 18.12 0.0M
2021-06-25 18.24 18.28 18.21 18.22 0.0M
2021-06-24 18.24 18.26 18.16 18.21 0.0M
2021-06-23 18.37 18.37 18.17 18.17 0.0M
2021-06-22 18.29 18.29 18.20 18.23 0.0M
2021-06-21 18.25 18.25 18.18 18.25 0.0M
2021-06-18 18.38 18.41 18.29 18.30 0.0M
2021-06-17 18.38 18.55 18.36 18.49 0.0M
2021-06-16 18.84 18.84 18.71 18.80 0.0M
2021-06-15 18.91 18.91 18.71 18.71 0.0M
2021-06-14 18.96 19.00 18.91 18.97 0.0M
2021-06-11 18.84 18.96 18.84 18.87 0.0M
2021-06-10 18.66 18.79 18.66 18.76 0.0M
2021-06-09 18.65 18.67 18.60 18.65 0.0M
2021-06-08 18.64 18.66 18.57 18.63 0.0M
2021-06-07 18.58 18.64 18.57 18.59 0.0M
2021-06-04 18.55 18.65 18.55 18.63 0.0M
2021-06-03 18.55 18.64 18.50 18.60 0.0M
2021-06-02 18.48 18.62 18.48 18.60 0.0M
2021-06-01 18.37 18.43 18.34 18.36 0.0M
2021-05-31 18.31 18.31 18.17 18.17 0.0M
2021-05-28 18.20 18.35 18.20 18.28 0.0M
2021-05-27 18.10 18.23 18.10 18.22 0.0M
2021-05-26 18.12 18.12 18.03 18.10 0.0M
2021-05-25 18.06 18.08 18.02 18.02 0.0M
2021-05-21 17.90 18.04 17.90 17.97 0.0M
2021-05-20 17.96 17.97 17.87 17.97 0.0M
2021-05-19 17.96 17.96 17.83 17.89 0.0M
2021-05-18 18.09 18.10 17.99 18.09 0.0M
2021-05-17 17.94 17.94 17.78 17.90 0.0M
2021-05-14 17.89 18.02 17.86 18.01 0.0M
2021-05-13 17.92 18.00 17.77 17.96 0.0M
2021-05-12 18.08 18.11 17.93 17.93 0.0M
2021-05-11 18.23 18.23 17.99 18.15 0.0M
2021-05-10 18.38 18.40 18.23 18.26 0.0M
2021-05-07 18.30 18.35 18.26 18.32 0.0M
2021-05-06 18.18 18.25 18.16 18.22 0.0M
2021-05-05 18.11 18.17 18.05 18.17 0.0M
2021-05-04 18.07 18.10 17.89 17.91 0.0M
2021-05-03 18.02 18.10 17.95 18.10 0.0M
2021-04-30 18.09 18.09 18.00 18.05 0.0M
2021-04-29 18.18 18.23 18.08 18.09 0.0M
2021-04-28 18.09 18.12 18.05 18.08 0.0M
2021-04-27 18.18 18.18 18.07 18.08 0.0M
2021-04-26 18.14 18.18 18.11 18.15 0.0M
2021-04-23 18.08 18.14 18.08 18.12 0.0M
2021-04-22 18.03 18.18 18.03 18.18 0.0M
2021-04-21 18.04 18.11 18.02 18.11 0.0M
2021-04-20 18.15 18.15 17.96 17.96 0.0M
2021-04-19 18.15 18.19 18.04 18.04 0.0M
2021-04-16 18.07 18.11 18.05 18.11 0.0M
2021-04-15 17.88 18.00 17.81 17.99 0.0M
2021-04-14 17.94 17.94 17.87 17.92 0.0M
2021-04-13 17.77 17.87 17.74 17.87 0.2M
2021-04-12 17.73 17.85 17.73 17.78 0.1M
2021-04-09 17.97 17.97 17.89 17.90 0.0M
2021-04-08 18.06 18.10 17.95 18.02 0.0M
2021-04-07 17.95 17.98 17.85 17.92 0.0M
2021-04-06 18.23 18.25 18.02 18.03 0.1M
2021-04-01 18.29 18.33 18.19 18.19 0.0M
2021-03-31 18.15 18.33 18.12 18.30 0.0M
2021-03-30 18.17 18.28 18.14 18.27 0.0M
2021-03-29 18.04 18.14 17.98 18.14 0.0M
2021-03-26 17.91 17.93 17.84 17.90 0.0M
2021-03-25 17.75 17.78 17.63 17.75 0.0M
2021-03-24 17.73 17.85 17.73 17.85 0.0M
2021-03-23 17.93 17.97 17.85 17.96 0.0M
2021-03-22 18.07 18.11 18.00 18.06 0.0M
2021-03-19 18.15 18.18 18.09 18.16 0.0M
2021-03-18 18.27 18.31 18.21 18.23 0.0M
2021-03-17 18.32 18.32 18.12 18.14 0.0M
2021-03-16 18.40 18.46 18.29 18.39 0.0M
2021-03-15 18.33 18.41 18.29 18.32 0.0M
2021-03-12 18.19 18.20 18.07 18.20 0.0M
2021-03-11 18.12 18.21 18.04 18.19 0.0M
2021-03-10 17.84 17.99 17.83 17.95 0.0M
2021-03-09 17.81 17.96 17.77 17.91 0.0M
2021-03-08 17.88 17.98 17.78 17.95 0.0M
2021-03-05 17.80 17.92 17.71 17.76 0.0M
2021-03-04 17.75 17.91 17.70 17.90 0.0M
2021-03-03 17.90 17.93 17.67 17.73 0.0M
2021-03-02 17.64 17.71 17.59 17.60 0.0M
2021-03-01 17.62 17.80 17.57 17.76 0.0M
2021-02-26 17.30 17.43 17.26 17.34 0.0M
2021-02-25 17.70 17.70 17.46 17.47 0.1M
2021-02-24 17.49 17.66 17.46 17.61 0.0M
2021-02-23 17.60 17.60 17.36 17.54 0.0M
2021-02-22 17.42 17.49 17.35 17.47 0.0M
2021-02-19 17.55 17.64 17.47 17.63 0.1M
2021-02-18 17.67 17.69 17.48 17.51 0.0M
2021-02-17 17.69 17.75 17.61 17.62 0.0M
2021-02-16 17.76 17.77 17.64 17.64 0.0M
2021-02-15 17.69 17.76 17.61 17.73 0.0M
2021-02-12 17.44 17.59 17.37 17.58 0.0M
2021-02-11 17.46 17.54 17.43 17.51 0.0M
2021-02-10 17.42 17.48 17.32 17.38 0.0M
2021-02-09 17.42 17.43 17.33 17.40 0.0M
2021-02-08 17.41 17.48 17.35 17.43 0.0M
2021-02-05 17.34 17.41 17.32 17.39 0.0M
2021-02-04 17.13 17.28 17.13 17.26 0.0M
2021-02-03 17.12 17.13 17.05 17.11 0.0M
2021-02-02 16.99 17.07 16.96 17.07 0.0M
2021-02-01 16.68 16.79 16.65 16.74 0.0M
2021-01-29 16.58 16.65 16.51 16.51 0.1M
2021-01-28 16.63 16.85 16.53 16.84 0.0M
2021-01-27 16.93 17.01 16.78 16.84 0.0M
2021-01-26 16.81 16.99 16.80 16.96 0.2M
2021-01-25 17.05 17.05 16.80 16.82 0.0M
2021-01-22 17.07 17.11 16.93 16.98 0.0M
2021-01-21 17.57 17.58 17.34 17.35 0.0M
2021-01-20 17.52 17.58 17.51 17.54 0.0M
2021-01-19 17.53 17.57 17.43 17.45 0.1M
2021-01-18 17.34 17.44 17.28 17.42 0.0M
2021-01-15 17.43 17.45 17.24 17.32 0.0M
2021-01-14 17.31 17.50 17.29 17.48 0.0M
2021-01-13 17.29 17.29 17.19 17.22 0.0M
2021-01-12 17.09 17.18 17.05 17.15 0.0M
2021-01-11 17.03 17.09 16.92 16.95 0.0M
2021-01-08 16.92 17.05 16.91 17.03 0.0M
2021-01-07 16.77 16.87 16.75 16.77 0.1M
2021-01-06 16.57 16.68 16.52 16.68 0.0M
2021-01-05 16.64 16.64 16.45 16.54 0.0M
2021-01-04 16.79 16.84 16.59 16.59 0.0M