Ishr Em Isl More Historical Data - ISDE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Em Isl (ISDE)
Ishr Em Isl (ISDE) Historical

ISDE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	20.9325	-0.32	-1.52%	21.435	21.655	20.9325	250,029
Jul 17 2024	21.255	-0.44	-2.03%	21.525	21.695	21.255	19,569
Jul 16 2024	21.695	0.01	0.05%	21.725	22.10	21.695	15,963
Jul 15 2024	21.685	-0.07	-0.31%	21.985	22.10	21.58	31,961
Jul 12 2024	21.7525	0.00	0.01%	21.53	22.0825	21.5025	19,979
Jul 11 2024	21.75	0.00	-0.01%	22.04	22.1325	21.6275	20,991
Jul 10 2024	21.7525	0.32	1.49%	21.47	22.035	21.465	17,433
Jul 09 2024	21.4325	-0.15	-0.68%	21.54	21.965	20.75	33,956
Jul 08 2024	21.58	0.31	1.48%	21.465	21.6575	21.425	34,842
Jul 05 2024	21.265	0.16	0.73%	21.27	21.8475	20.655	60,436
Jul 04 2024	21.11	0.07	0.34%	21.14	21.2625	20.55	22,515
Jul 03 2024	21.0375	0.39	1.90%	20.76	21.1375	20.6025	23,412
Jul 02 2024	20.645	0.08	0.39%	20.58	20.7275	20.365	20,278
Jul 01 2024	20.565	-0.11	-0.52%	20.755	21.02	20.50	19,324
Jun 28 2024	20.6725	0.18	0.89%	20.635	21.045	20.35	17,909
Jun 27 2024	20.49	0.05	0.24%	20.56	21.015	20.3425	11,213
Jun 26 2024	20.44	0.03	0.12%	20.455	20.9125	20.1325	18,175
Jun 25 2024	20.415	-0.07	-0.34%	20.23	20.785	20.23	18,743
Jun 24 2024	20.485	-0.03	-0.12%	20.475	20.935	20.355	45,298
Jun 21 2024	20.51	-0.18	-0.87%	20.66	20.9975	20.215	21,505
Jun 20 2024	20.69	-0.17	-0.81%	20.805	21.105	20.36	12,533
Jun 19 2024	20.86	0.16	0.80%	20.91	21.10	20.7875	6,198
Jun 18 2024	20.695	0.36	1.75%	20.325	21.0025	20.325	4,229
Jun 17 2024	20.34	0.08	0.38%	20.29	20.875	20.245	7,884
Jun 14 2024	20.2625	0.03	0.16%	20.315	20.88	20.1775	2,233
Jun 13 2024	20.23	-0.24	-1.18%	20.395	21.29	19.925	16,323
Jun 12 2024	20.4725	0.59	2.98%	20.23	21.4325	20.0975	6,557
Jun 11 2024	19.88	-0.33	-1.61%	19.68	21.1775	19.68	9,087
Jun 10 2024	20.205	0.07	0.37%	20.075	20.2375	19.9375	12,292
Jun 07 2024	20.13	-0.07	-0.35%	20.255	21.28	19.8675	2,074
Jun 06 2024	20.20	0.15	0.77%	20.19	21.985	20.125	7,025
Jun 05 2024	20.045	0.50	2.57%	19.87	21.7975	19.7375	11,947
Jun 04 2024	19.5425	-0.27	-1.38%	19.78	21.615	19.4825	9,622
Jun 03 2024	19.815	0.34	1.72%	20.00	21.8175	19.70	48,426
May 31 2024	19.48	-0.29	-1.47%	19.625	21.65	19.055	7,726
May 30 2024	19.77	-0.08	-0.40%	19.69	21.725	19.6025	38,421
May 29 2024	19.85	-0.41	-2.01%	20.125	21.8675	19.80	20,582
May 28 2024	20.2575	0.02	0.07%	20.335	22.025	20.1825	220,084
May 24 2024	20.2425	-0.03	-0.14%	20.24	22.1275	19.8375	93,594
May 23 2024	20.27	-0.09	-0.42%	20.365	22.085	20.1925	11,276
May 22 2024	20.355	0.00	0.01%	20.945	22.055	19.98	31,307
May 21 2024	20.3525	-0.18	-0.86%	20.415	21.95	19.9275	24,934
May 20 2024	20.53	0.15	0.74%	20.50	22.085	19.915	29,524
May 17 2024	20.38	-0.03	-0.12%	20.40	20.40	19.92	5,870
May 16 2024	20.405	-0.18	-0.86%	20.48	22.0775	20.2775	7,460
May 15 2024	20.5825	0.20	0.99%	20.355	22.1225	20.355	14,656
May 14 2024	20.38	0.14	0.70%	20.34	20.6575	20.2725	22,837
May 13 2024	20.2375	-0.03	-0.15%	20.175	20.3275	20.135	13,102
May 10 2024	20.2675	0.12	0.60%	19.75	20.40	19.75	7,119
May 09 2024	20.1475	-0.20	-0.97%	19.97	20.285	19.7825	8,845
May 08 2024	20.345	0.12	0.59%	20.30	20.3525	19.815	26,291
May 07 2024	20.225	0.11	0.56%	20.15	20.2875	19.825	172,943
May 03 2024	20.1125	0.23	1.18%	19.885	20.5775	19.865	4,519
May 02 2024	19.8775	0.20	1.00%	19.86	20.2375	19.67	27,398
May 01 2024	19.68	-0.14	-0.72%	21.715	21.715	19.5975	3,534
Apr 30 2024	19.8225	-0.02	-0.09%	19.83	20.28	19.6975	32,636
Apr 29 2024	19.84	0.14	0.72%	19.805	19.8875	19.6425	18,828
Apr 26 2024	19.6975	0.25	1.26%	19.895	20.0625	19.5825	2,796
Apr 25 2024	19.4525	-0.01	-0.03%	19.80	19.80	19.00	9,464
Apr 24 2024	19.4575	0.06	0.30%	19.78	19.83	19.375	3,487
Apr 23 2024	19.40	0.15	0.79%	19.28	19.5475	18.97	13,693
Apr 22 2024	19.2475	-0.12	-0.61%	19.39	19.4575	19.0825	26,230

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions