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
2024-12-30 14.07 14.07 13.93 13.95 0.0M
2024-12-27 13.90 14.03 13.90 14.00 0.0M
2024-12-23 14.10 14.21 13.95 13.97 0.0M
2024-12-20 13.93 14.06 13.84 14.05 0.1M
2024-12-19 13.98 13.98 13.79 13.97 0.1M
2024-12-18 14.15 14.15 13.97 14.00 0.0M
2024-12-17 14.04 14.06 13.95 14.06 0.1M
2024-12-16 14.13 14.22 14.10 14.14 0.1M
2024-12-13 14.34 14.36 14.19 14.19 0.0M
2024-12-12 14.43 14.47 14.29 14.33 0.0M
2024-12-11 14.58 14.70 14.55 14.61 0.2M
2024-12-10 14.56 14.75 14.56 14.67 0.1M
2024-12-09 14.56 14.82 14.51 14.80 0.1M
2024-12-06 14.40 14.40 14.31 14.33 0.0M
2024-12-05 14.22 14.33 14.22 14.27 0.1M
2024-12-04 14.32 14.40 14.18 14.22 0.0M
2024-12-03 14.20 14.31 14.18 14.26 0.0M
2024-12-02 14.16 14.29 14.06 14.12 0.1M
2024-11-29 13.84 14.02 13.75 13.96 0.1M
2024-11-28 13.99 13.99 13.89 13.91 0.1M
2024-11-27 14.25 14.29 14.06 14.06 0.0M
2024-11-26 14.22 14.33 14.20 14.33 0.0M
2024-11-25 14.35 14.35 14.26 14.29 0.0M
2024-11-22 14.22 14.37 14.20 14.37 0.0M
2024-11-21 14.27 14.31 14.20 14.28 0.0M
2024-11-20 14.24 14.27 14.16 14.27 0.0M
2024-11-19 14.24 14.27 14.16 14.19 0.0M
2024-11-18 14.12 14.22 14.12 14.20 0.0M
2024-11-15 14.05 14.11 13.99 14.11 0.0M
2024-11-14 13.98 14.04 13.95 14.00 0.0M
2024-11-13 14.06 14.12 14.01 14.07 0.0M
2024-11-12 14.04 14.10 14.01 14.06 0.0M
2024-11-11 14.21 14.22 14.11 14.13 0.0M
2024-11-08 14.36 14.36 14.12 14.13 0.0M
2024-11-07 14.38 14.52 14.31 14.48 0.1M
2024-11-06 14.17 14.26 14.12 14.20 0.1M
2024-11-05 14.19 14.19 14.13 14.17 0.0M
2024-11-04 13.99 14.14 13.96 14.09 0.0M
2024-11-01 14.14 14.17 14.09 14.17 0.0M
2024-10-31 13.98 14.03 13.93 13.97 0.0M
2024-10-30 14.10 14.10 13.98 14.01 0.0M
2024-10-29 14.20 14.32 14.16 14.18 0.0M
2024-10-28 14.25 14.30 14.19 14.25 0.0M
2024-10-25 14.19 14.23 14.15 14.22 0.0M
2024-10-24 14.25 14.29 14.19 14.23 0.0M
2024-10-23 14.34 14.34 14.15 14.16 0.1M
2024-10-22 14.30 14.30 14.18 14.29 0.0M
2024-10-21 14.24 14.26 14.17 14.22 0.0M
2024-10-18 14.32 14.40 14.27 14.28 0.0M
2024-10-17 14.22 14.22 14.13 14.17 0.0M
2024-10-16 14.27 14.33 14.23 14.33 0.0M
2024-10-15 14.27 14.27 14.10 14.19 0.0M
2024-10-14 14.36 14.41 14.28 14.35 0.0M
2024-10-11 14.14 14.30 14.14 14.23 0.0M
2024-10-10 14.19 14.24 14.13 14.23 0.0M
2024-10-09 14.07 14.16 14.00 14.15 0.1M
2024-10-08 14.33 14.33 14.14 14.28 0.0M
2024-10-07 14.66 14.74 14.66 14.72 0.0M
2024-10-04 14.59 14.59 14.44 14.50 0.0M
2024-10-03 14.66 14.66 14.37 14.57 0.0M
2024-10-02 14.73 14.73 14.59 14.59 0.1M
2024-10-01 14.30 14.45 14.24 14.45 0.1M
2024-09-30 14.41 14.42 14.24 14.24 0.0M
2024-09-27 14.37 14.42 14.27 14.36 0.0M
2024-09-26 14.11 14.38 14.11 14.32 0.1M
2024-09-25 13.95 14.04 13.90 14.04 0.1M
2024-09-24 13.88 14.07 13.86 14.07 0.1M
2024-09-23 13.57 13.65 13.52 13.64 0.1M
2024-09-20 13.52 13.55 13.45 13.51 0.1M
2024-09-19 13.48 13.54 13.47 13.50 0.1M
2024-09-18 13.46 13.50 13.36 13.39 0.0M
2024-09-17 13.45 13.47 13.42 13.43 0.0M
2024-09-16 13.33 13.40 13.30 13.40 0.0M
2024-09-13 13.26 13.38 13.26 13.35 0.0M
2024-09-12 13.28 13.30 13.17 13.20 0.0M
2024-09-11 13.40 13.44 13.35 13.42 0.0M
2024-09-10 13.50 13.52 13.44 13.45 0.0M
2024-09-09 13.50 13.56 13.49 13.56 0.1M
2024-09-06 13.59 13.64 13.45 13.47 0.0M
2024-09-05 13.64 13.71 13.59 13.63 0.0M
2024-09-04 13.59 13.70 13.58 13.66 0.1M
2024-09-03 13.81 13.81 13.65 13.69 0.1M
2024-09-02 13.87 13.87 13.80 13.85 0.0M
2024-08-30 13.89 13.93 13.78 13.80 0.1M
2024-08-29 13.87 13.95 13.87 13.89 0.0M
2024-08-28 13.92 13.94 13.85 13.85 0.0M
2024-08-27 13.94 13.98 13.90 13.90 0.0M
2024-08-26 13.85 13.94 13.83 13.88 0.1M
2024-08-23 13.82 13.84 13.78 13.82 0.0M
2024-08-22 13.81 13.83 13.66 13.66 0.0M
2024-08-21 13.73 13.82 13.73 13.79 0.0M
2024-08-20 13.87 13.87 13.75 13.75 0.0M
2024-08-19 13.73 13.91 13.73 13.89 0.0M
2024-08-16 13.75 13.78 13.70 13.78 0.0M
2024-08-15 13.66 13.80 13.64 13.76 0.1M
2024-08-14 13.59 13.63 13.49 13.57 0.0M
2024-08-13 13.65 13.66 13.61 13.64 0.0M
2024-08-12 13.56 13.66 13.55 13.62 0.0M
2024-08-09 13.44 13.51 13.44 13.49 0.0M
2024-08-08 13.31 13.47 13.24 13.47 0.0M
2024-08-07 13.35 13.46 13.30 13.39 0.0M
2024-08-06 13.15 13.18 13.03 13.16 0.1M
2024-08-05 12.95 13.01 12.73 13.01 0.1M
2024-08-02 13.70 13.70 13.44 13.48 0.0M
2024-08-01 13.89 13.94 13.80 13.80 0.0M
2024-07-31 13.85 13.92 13.83 13.92 0.0M
2024-07-30 13.74 13.76 13.66 13.71 0.0M
2024-07-29 13.76 13.76 13.68 13.68 0.0M
2024-07-26 13.69 13.72 13.66 13.66 0.0M
2024-07-25 13.64 13.65 13.56 13.62 0.0M
2024-07-24 13.74 13.81 13.70 13.70 0.0M
2024-07-23 13.77 13.83 13.75 13.80 0.0M
2024-07-22 13.75 13.84 13.73 13.84 0.0M
2024-07-19 13.81 13.81 13.74 13.76 0.0M
2024-07-18 14.00 14.03 13.88 13.88 0.0M
2024-07-17 14.05 14.05 13.96 13.98 0.0M
2024-07-16 14.10 14.10 14.05 14.06 0.0M
2024-07-15 14.16 14.16 14.07 14.07 0.0M
2024-07-12 14.18 14.21 14.15 14.17 0.0M
2024-07-11 14.12 14.15 14.08 14.13 0.0M
2024-07-10 14.11 14.16 14.10 14.16 0.0M
2024-07-09 14.19 14.19 14.15 14.19 0.0M
2024-07-08 14.22 14.22 14.13 14.14 0.0M
2024-07-05 14.33 14.34 14.19 14.26 0.0M
2024-07-04 14.31 14.38 14.31 14.36 0.0M
2024-07-03 14.16 14.28 14.15 14.27 0.0M
2024-07-02 14.11 14.14 14.07 14.10 0.0M
2024-07-01 14.11 14.15 14.03 14.15 0.0M
2024-06-28 14.19 14.23 14.10 14.16 0.0M
2024-06-27 14.04 14.06 13.99 14.02 0.0M
2024-06-26 14.17 14.17 14.05 14.08 0.0M
2024-06-25 14.20 14.23 14.13 14.13 0.0M
2024-06-24 14.21 14.27 14.15 14.26 0.0M
2024-06-21 14.24 14.30 14.19 14.20 0.0M
2024-06-20 14.25 14.27 14.20 14.21 0.0M
2024-06-19 14.17 14.18 14.10 14.14 0.0M
2024-06-18 13.96 14.11 13.96 14.11 0.0M
2024-06-17 14.01 14.01 13.91 13.91 0.0M
2024-06-14 14.03 14.10 13.94 13.98 0.0M
2024-06-13 13.92 13.95 13.87 13.91 0.1M
2024-06-12 14.45 14.45 14.31 14.34 0.0M
2024-06-11 14.54 14.58 14.31 14.31 0.1M
2024-06-10 14.62 14.68 14.55 14.66 0.0M
2024-06-07 14.72 14.72 14.64 14.69 0.0M
2024-06-06 14.64 14.69 14.56 14.69 0.0M
2024-06-05 14.53 14.65 14.50 14.65 0.0M
2024-06-04 14.52 14.58 14.49 14.49 0.1M
2024-06-03 14.85 14.85 14.71 14.72 0.0M
2024-05-31 14.75 14.75 14.64 14.67 0.0M
2024-05-30 14.77 14.87 14.66 14.87 0.0M
2024-05-29 14.99 14.99 14.86 14.87 0.0M
2024-05-28 15.04 15.06 14.97 15.04 0.0M
2024-05-27 15.08 15.08 15.03 15.08 0.0M
2024-05-24 15.04 15.08 15.00 15.06 0.0M
2024-05-23 15.08 15.09 15.00 15.05 0.1M
2024-05-22 15.20 15.21 15.12 15.14 0.0M
2024-05-21 15.10 15.20 15.09 15.18 0.0M
2024-05-20 15.07 15.10 15.02 15.09 0.0M
2024-05-17 14.97 15.09 14.97 15.06 0.0M
2024-05-16 14.89 15.01 14.89 14.98 0.0M
2024-05-15 14.73 14.80 14.70 14.80 0.1M
2024-05-14 14.79 14.82 14.75 14.82 0.0M
2024-05-13 14.70 14.87 14.70 14.85 0.0M
2024-05-10 14.68 14.78 14.68 14.68 0.0M
2024-05-09 14.49 14.50 14.42 14.48 0.0M
2024-05-08 14.44 14.50 14.38 14.48 0.0M
2024-05-07 14.44 14.52 14.40 14.47 0.0M
2024-05-06 14.43 14.49 14.41 14.48 0.0M
2024-05-03 14.30 14.52 14.30 14.39 0.1M
2024-05-02 14.20 14.29 14.16 14.29 0.0M
2024-04-30 14.24 14.24 14.07 14.08 0.0M
2024-04-29 14.08 14.19 14.07 14.18 0.0M
2024-04-26 13.83 13.98 13.82 13.95 0.0M
2024-04-25 13.81 13.81 13.69 13.69 0.0M
2024-04-24 13.85 13.85 13.70 13.73 0.0M
2024-04-23 13.85 13.85 13.70 13.72 0.0M
2024-04-22 13.80 13.85 13.73 13.85 0.0M
2024-04-19 13.64 13.77 13.64 13.74 0.1M
2024-04-18 13.78 13.79 13.70 13.77 0.1M
2024-04-17 13.77 13.77 13.65 13.70 0.0M
2024-04-16 13.77 13.77 13.60 13.65 0.1M
2024-04-15 13.93 13.93 13.82 13.92 0.0M
2024-04-12 13.94 13.97 13.80 13.81 0.1M
2024-04-11 13.91 13.93 13.82 13.86 0.1M
2024-04-10 13.90 13.93 13.76 13.78 0.0M
2024-04-09 13.71 13.77 13.68 13.73 0.0M
2024-04-08 13.50 13.63 13.50 13.60 0.0M
2024-04-05 13.46 13.50 13.42 13.50 0.0M
2024-04-04 13.50 13.62 13.48 13.62 0.0M
2024-04-03 13.52 13.53 13.43 13.44 0.1M
2024-04-02 13.55 13.62 13.52 13.59 0.1M
2024-03-28 13.47 13.47 13.41 13.44 0.1M
2024-03-27 13.37 13.45 13.37 13.42 0.2M
2024-03-26 13.47 13.48 13.37 13.41 0.0M
2024-03-25 13.50 13.54 13.46 13.49 0.0M
2024-03-22 13.48 13.51 13.43 13.49 0.0M
2024-03-21 13.57 13.61 13.52 13.55 0.0M
2024-03-20 13.46 13.50 13.38 13.50 0.0M
2024-03-19 13.43 13.50 13.40 13.48 0.0M
2024-03-18 13.48 13.60 13.44 13.48 0.0M
2024-03-15 13.50 13.51 13.40 13.46 0.1M
2024-03-14 13.72 13.72 13.60 13.61 0.0M
2024-03-13 13.84 13.84 13.71 13.77 0.0M
2024-03-12 13.90 13.92 13.86 13.90 0.0M
2024-03-11 13.82 13.86 13.71 13.86 0.0M
2024-03-08 13.88 13.88 13.81 13.83 0.0M
2024-03-07 13.79 13.86 13.76 13.83 0.0M
2024-03-06 13.76 13.83 13.73 13.80 0.0M
2024-03-05 13.67 13.73 13.64 13.72 0.0M
2024-03-04 13.75 13.76 13.67 13.67 0.0M
2024-03-01 13.64 13.75 13.60 13.73 0.0M
2024-02-29 13.54 13.56 13.50 13.56 0.0M
2024-02-28 13.65 13.66 13.53 13.53 0.0M
2024-02-27 13.71 13.80 13.59 13.68 0.1M
2024-02-26 13.68 13.69 13.63 13.69 0.0M
2024-02-23 13.82 13.82 13.76 13.79 0.0M
2024-02-22 13.82 13.85 13.79 13.83 0.0M
2024-02-21 13.77 13.77 13.68 13.75 0.0M
2024-02-20 13.76 13.77 13.69 13.74 0.0M
2024-02-19 13.72 13.76 13.70 13.74 0.0M
2024-02-16 13.71 13.73 13.66 13.72 0.0M
2024-02-15 13.58 13.61 13.56 13.61 0.0M
2024-02-14 13.45 13.60 13.45 13.55 0.0M
2024-02-13 13.57 13.61 13.40 13.42 0.0M
2024-02-12 13.46 13.63 13.43 13.62 0.1M
2024-02-09 13.50 13.54 13.42 13.46 0.1M
2024-02-08 13.72 13.72 13.63 13.63 0.0M
2024-02-07 13.68 13.73 13.66 13.73 0.1M
2024-02-06 13.60 13.73 13.59 13.72 0.0M
2024-02-05 13.43 13.44 13.35 13.36 0.0M
2024-02-02 13.46 13.48 13.31 13.34 0.1M
2024-02-01 13.40 13.46 13.35 13.45 0.0M
2024-01-31 13.41 13.50 13.35 13.47 0.1M
2024-01-30 13.44 13.49 13.31 13.33 0.1M
2024-01-29 13.50 13.56 13.45 13.46 0.1M
2024-01-26 13.38 13.50 13.31 13.40 0.1M
2024-01-25 13.35 13.42 13.31 13.39 0.0M
2024-01-24 13.23 13.40 13.22 13.30 0.1M
2024-01-23 12.99 13.10 12.92 13.06 0.0M
2024-01-22 13.07 13.08 13.00 13.05 0.0M
2024-01-19 13.11 13.13 13.05 13.09 0.0M
2024-01-18 13.01 13.13 13.01 13.04 0.0M
2024-01-17 13.03 13.04 12.97 13.00 0.0M
2024-01-16 13.28 13.34 13.21 13.25 0.0M
2024-01-15 13.38 13.40 13.29 13.35 0.0M
2024-01-12 13.29 13.38 13.28 13.34 0.1M
2024-01-11 13.32 13.32 13.18 13.19 0.0M
2024-01-10 13.33 13.33 13.23 13.28 0.0M
2024-01-09 13.43 13.44 13.29 13.35 0.0M
2024-01-08 13.46 13.48 13.37 13.45 0.0M
2024-01-05 13.44 13.57 13.44 13.56 0.1M
2024-01-04 13.56 13.57 13.45 13.47 0.1M
2024-01-03 13.44 13.45 13.36 13.44 0.0M
2024-01-02 13.48 13.48 13.40 13.47 0.1M