Ishr Em Isl More Historical Data - ISDE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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
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
Apr 19 2024	19.365	-0.14	-0.73%	17.755	19.5275	17.755	16,374
Apr 18 2024	19.5075	0.06	0.32%	19.825	19.825	19.275	7,100
Apr 17 2024	19.445	-0.01	-0.03%	19.535	19.6675	19.385	12,644
Apr 16 2024	19.45	-0.35	-1.74%	19.54	19.6025	19.225	17,902
Apr 15 2024	19.795	-0.01	-0.05%	19.95	19.97	19.6925	29,515
Apr 12 2024	19.805	-0.21	-1.05%	20.155	20.545	19.74	6,546
Apr 11 2024	20.015	0.21	1.06%	20.24	20.24	19.92	2,928
Apr 10 2024	19.805	-0.44	-2.15%	20.45	20.625	19.805	2,126
Apr 09 2024	20.24	0.15	0.76%	20.25	20.4175	20.1625	5,386
Apr 08 2024	20.0875	0.16	0.80%	19.95	20.15	19.855	17,993
Apr 05 2024	19.9275	-0.29	-1.41%	20.50	20.50	19.795	6,715
Apr 04 2024	20.2125	0.25	1.27%	20.02	20.47	19.955	23,217
Apr 03 2024	19.96	-0.05	-0.22%	19.955	20.4075	19.76	26,350
Apr 02 2024	20.005	0.23	1.19%	19.80	20.46	19.80	22,049
Mar 28 2024	19.77	0.14	0.70%	19.85	20.3175	19.605	16,488
Mar 27 2024	19.6325	-0.06	-0.29%	19.795	20.325	19.5875	14,789
Mar 26 2024	19.69	0.00	0.00%	19.72	19.8525	19.69	13,513
Mar 25 2024	19.69	0.01	0.06%	19.70	19.74	19.58	35,627
Mar 22 2024	19.6775	-0.08	-0.39%	19.90	19.90	19.5375	4,872
Mar 21 2024	19.755	0.32	1.65%	20.375	20.375	19.695	12,466
Mar 20 2024	19.435	0.12	0.62%	19.515	19.515	19.3375	26,185
Mar 19 2024	19.315	-0.07	-0.36%	19.45	19.45	19.10	12,266
Mar 18 2024	19.385	0.06	0.32%	19.55	19.645	19.2925	18,349
Mar 15 2024	19.3225	-0.37	-1.88%	19.62	19.625	19.2975	26,316
Mar 14 2024	19.6925	0.11	0.59%	19.64	19.8025	19.5525	9,306
Mar 13 2024	19.5775	-0.15	-0.75%	20.18	20.18	19.4325	14,278
Mar 12 2024	19.725	0.27	1.39%	19.56	19.75	19.46	13,626
Mar 11 2024	19.455	-0.20	-1.02%	20.23	20.23	19.37	15,024
Mar 08 2024	19.655	0.04	0.22%	19.64	22.405	19.64	3,005
Mar 07 2024	19.6125	0.11	0.58%	19.50	19.7075	19.3275	15,731
Mar 06 2024	19.50	0.39	2.05%	19.50	19.50	19.11	8,670
Mar 05 2024	19.1075	-0.11	-0.59%	19.25	19.25	18.935	22,306

Trans Canada Gold (QB)

Arch Therapeutics (QB)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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