LSE - Delayed Quote
USD
iShares MSCI EM Islamic UCITS ETF USD (Dist) (ISDE.L)
31.93
-0.93
(-2.83%)
As of 8:11:09 AM GMT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
31.93
32.13
31.80
32.02
32.02
3,465
Nov 2, 2026
32.86
33.13
32.69
32.86
32.86
23,579
Oct 30, 2026
32.43
32.47
31.94
31.94
31.94
28,057
Oct 29, 2026
33.19
33.48
33.00
33.00
33.00
22,185
Oct 28, 2026
33.67
33.93
33.67
33.80
33.80
64,291
Oct 27, 2026
32.40
33.05
32.30
32.87
32.87
83,333
Oct 26, 2026
32.20
32.54
31.71
32.42
32.42
74,520
Oct 23, 2026
32.15
32.44
31.92
32.27
32.27
62,207
Oct 22, 2026
32.25
32.42
31.84
31.86
31.86
342,372
Oct 21, 2026
33.14
33.38
32.93
33.21
33.21
66,613
Oct 20, 2026
32.72
33.01
32.20
32.78
32.78
223,531
Oct 19, 2026
33.47
33.47
32.96
33.17
33.17
297,514
Oct 16, 2026
32.87
33.01
32.57
32.76
32.76
96,427
Oct 15, 2026
32.56
32.97
32.20
32.96
32.96
149,369
Oct 14, 2026
34.42
34.50
33.85
33.95
33.95
66,845
Oct 13, 2026
34.51
34.72
34.26
34.53
34.53
58,088
Oct 12, 2026
35.75
35.85
35.20
35.33
35.33
62,552
Oct 9, 2026
36.00
36.27
35.91
36.05
36.05
68,679
Oct 8, 2026
36.40
36.93
35.79
35.97
35.97
377,058
Oct 7, 2026
36.71
36.97
36.17
36.59
36.59
319,982
Oct 6, 2026
37.81
37.90
37.23
37.28
37.28
44,370
Oct 5, 2026
37.54
37.88
37.46
37.68
37.68
48,447
Oct 2, 2026
36.90
37.54
36.87
37.34
37.34
43,267
Oct 1, 2026
37.01
37.01
36.15
36.15
36.15
97,787
Sep 30, 2026
36.92
36.94
36.39
36.41
36.41
1,050,971
Sep 29, 2026
37.26
37.70
36.54
36.89
36.89
79,784
Sep 28, 2026
36.95
37.00
36.29
36.43
36.43
72,834
Sep 25, 2026
36.71
37.63
36.71
37.47
37.47
61,728
Sep 24, 2026
37.35
37.47
36.89
36.90
36.90
121,109
Sep 23, 2026
37.90
37.96
37.32
37.50
37.50
105,039
Sep 22, 2026
37.80
38.12
37.18
38.00
38.00
33,743
Sep 21, 2026
37.48
37.65
37.19
37.65
37.65
219,268
Sep 18, 2026
36.81
36.82
36.16
36.16
36.16
64,779
Sep 17, 2026
35.92
37.12
35.70
36.52
36.52
22,327
Sep 16, 2026
36.11
36.15
35.83
35.93
35.93
13,813
Sep 15, 2026
36.05
36.21
35.36
35.52
35.52
21,043
Sep 14, 2026
36.30
36.30
35.32
35.65
35.65
116,467
Sep 11, 2026
36.90
37.30
36.75
37.07
37.07
18,190
Sep 10, 2026
37.84
37.84
36.63
36.93
36.93
16,575
Sep 9, 2026
37.79
37.98
37.39
37.72
37.72
66,554
Sep 8, 2026
37.37
37.87
37.16
37.84
37.84
49,962
Sep 7, 2026
37.51
37.78
37.37
37.73
37.73
104,863
Sep 4, 2026
36.86
36.90
36.17
36.80
36.80
49,306
Sep 3, 2026
35.67
36.23
35.54
36.23
36.23
27,973
Sep 2, 2026
35.77
36.07
35.40
35.89
35.89
64,342
Sep 1, 2026
36.64
36.77
35.98
36.36
36.36
110,614
Aug 28, 2026
36.48
36.70
36.21
36.29
36.29
18,185
Aug 27, 2026
36.65
36.70
36.11
36.48
36.48
52,822
Aug 26, 2026
36.38
36.38
36.00
36.18
36.18
63,109
Aug 25, 2026
35.92
36.15
35.64
36.15
36.15
26,569
Aug 24, 2026
35.81
35.85
35.06
35.36
35.36
44,862
Aug 21, 2026
36.52
36.52
36.00
36.31
36.31
323,398
Aug 20, 2026
35.91
35.94
35.21
35.74
35.74
59,719
Aug 19, 2026
33.81
35.74
33.81
35.08
35.08
67,405
Aug 18, 2026
35.73
35.75
34.65
34.78
34.78
127,078
Aug 17, 2026
36.51
36.96
36.06
36.92
36.92
47,375
Aug 14, 2026
35.83
36.13
35.62
35.62
35.62
64,634
Aug 13, 2026
35.49
35.99
35.06
35.94
35.94
32,149
Aug 12, 2026
34.85
35.38
34.64
35.16
35.16
294,045
Aug 11, 2026
34.37
34.60
33.83
34.24
34.24
32,727
Aug 10, 2026
34.00
34.19
33.51
33.80
33.80
80,415
Aug 7, 2026
33.70
34.50
33.44
33.94
33.94
15,274
Aug 6, 2026
33.74
34.39
33.23
34.39
34.39
44,339
Aug 5, 2026
34.66
34.90
34.21
34.66
34.66
104,031
Aug 4, 2026
33.71
34.43
33.39
34.40
34.40
88,470
Aug 3, 2026
33.41
33.58
32.54
32.90
32.90
53,968
Jul 31, 2026
33.86
34.30
32.86
33.24
33.24
126,700
Jul 30, 2026
30.77
32.96
30.58
32.40
32.40
85,754
Jul 29, 2026
31.32
31.74
31.07
31.18
31.18
72,285
Jul 28, 2026
32.22
32.28
31.62
32.28
32.28
94,084
Jul 27, 2026
34.37
34.39
32.95
33.01
33.01
67,317
Jul 24, 2026
34.08
34.37
33.50
34.00
34.00
20,032
Jul 23, 2026
35.06
35.47
34.37
34.45
34.45
66,873
Jul 22, 2026
34.93
35.07
34.26
35.06
35.06
103,561
Jul 21, 2026
34.38
35.52
34.30
34.96
34.96
26,551
Jul 20, 2026
33.30
33.88
32.94
33.52
33.52
268,731
Jul 17, 2026
32.80
33.43
32.19
33.43
33.43
199,979
Jul 16, 2026
34.58
34.58
33.68
34.17
34.17
26,563
Jul 15, 2026
35.82
35.82
34.51
34.79
34.79
36,423
Jul 14, 2026
34.40
35.37
34.25
35.24
35.24
363,636
Jul 13, 2026
34.30
34.68
34.22
34.67
34.67
136,368
Jul 10, 2026
36.27
36.57
35.86
36.57
36.57
117,349
Jul 9, 2026
35.72
36.86
35.65
36.48
36.48
662,560
Jul 8, 2026
35.38
35.50
34.21
35.16
35.16
76,587
Jul 7, 2026
36.23
36.38
35.33
35.38
35.38
100,274
Jul 6, 2026
37.32
37.87
37.03
37.50
37.50
127,245
Jul 3, 2026
37.44
37.90
37.44
37.81
37.81
27,838
Jul 2, 2026
36.10
37.13
35.81
36.68
36.68
196,852
Jul 1, 2026
37.92
37.92
37.20
37.49
37.49
54,437
Jun 30, 2026
38.27
38.87
38.20
38.83
38.83
75,372
Jun 29, 2026
37.94
38.15
36.91
37.37
37.37
53,325
Jun 26, 2026
38.84
38.84
37.70
38.63
38.63
79,508
Jun 25, 2026
39.95
40.03
38.65
39.29
39.29
52,101
Jun 24, 2026
38.53
38.75
37.93
38.27
38.27
104,721
Jun 23, 2026
40.02
40.02
37.76
38.29
38.29
96,997
Jun 22, 2026
40.80
41.41
40.46
41.05
41.05
98,004
Jun 19, 2026
40.15
40.38
40.00
40.11
40.11
23,842
Jun 18, 2026
40.00
40.90
39.80
40.50
40.50
49,885
Jun 17, 2026
40.09
40.09
39.16
39.49
39.49
45,587
Jun 16, 2026
39.40
39.49
38.66
38.66
38.66
71,340
Jun 15, 2026
38.80
39.26
38.60
39.12
39.12
88,182
Jun 12, 2026
37.07
37.91
36.79
37.90
37.90
36,298
Jun 11, 2026
35.86
36.54
35.57
36.40
36.40
119,473
Jun 10, 2026
36.14
36.62
35.01
35.64
35.64
158,003
Jun 9, 2026
37.52
37.98
36.14
36.14
36.14
201,073
Jun 8, 2026
36.30
36.98
35.12
36.18
36.18
326,105
Jun 5, 2026
37.29
37.59
36.10
36.25
36.25
255,696
Jun 4, 2026
39.00
39.36
38.10
38.72
38.72
189,201
Jun 3, 2026
40.14
40.98
39.50
39.83
39.83
69,802
Jun 2, 2026
39.75
40.20
39.60
40.20
40.20
175,180
Jun 1, 2026
40.00
40.00
38.98
39.69
39.69
82,228
May 29, 2026
38.90
39.59
38.70
38.89
38.89
133,920
May 28, 2026
37.73
38.80
37.59
38.56
38.56
56,135
May 27, 2026
38.25
39.12
37.87
38.12
38.12
110,327
May 26, 2026
37.40
38.15
36.89
37.84
37.84
69,319
May 22, 2026
35.97
36.13
35.73
36.10
36.10
46,489
May 21, 2026
0.1627
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
35.74
35.99
35.33
35.51
35.51
56,096
May 20, 2026
34.22
35.40
34.13
35.38
35.22
58,292
May 19, 2026
34.51
34.62
33.76
34.13
33.97
246,059
May 18, 2026
35.22
36.00
34.87
35.04
34.88
247,225
May 15, 2026
35.52
35.61
34.76
35.26
35.10
350,021
May 14, 2026
36.75
36.79
36.40
36.73
36.56
225,369
May 13, 2026
36.75
36.80
36.17
36.73
36.56
115,197
May 12, 2026
36.55
36.55
35.13
35.37
35.21
160,488
May 11, 2026
36.64
37.34
36.60
37.27
37.10
130,479
May 8, 2026
35.50
36.47
35.44
36.43
36.26
56,721
May 7, 2026
36.10
36.17
35.44
35.44
35.28
58,106
May 6, 2026
33.50
36.16
33.50
35.59
35.43
170,160
May 5, 2026
33.38
34.43
33.14
34.30
34.14
101,282
May 1, 2026
32.80
33.18
32.47
32.82
32.67
22,140
Apr 30, 2026
31.74
32.48
31.74
32.24
32.09
26,392
Apr 29, 2026
32.56
32.56
31.87
32.04
31.89
26,760
Apr 28, 2026
32.01
32.26
31.56
31.66
31.51
134,221
Apr 27, 2026
32.03
32.41
31.99
32.14
31.99
82,835
Apr 24, 2026
31.81
31.95
31.42
31.94
31.79
34,418
Apr 23, 2026
31.62
31.85
31.28
31.84
31.69
86,221
Apr 22, 2026
31.76
31.86
31.24
31.86
31.71
52,220
Apr 21, 2026
31.75
31.81
31.14
31.14
31.00
51,025
Apr 20, 2026
31.17
31.38
30.91
31.38
31.24
76,885
Apr 17, 2026
30.84
31.97
30.64
31.91
31.76
70,643
Apr 16, 2026
30.81
31.18
30.59
30.96
30.82
54,101
Apr 15, 2026
30.60
30.92
30.20
30.50
30.36
23,772
Apr 14, 2026
30.24
30.51
29.79
30.34
30.20
52,198
Apr 13, 2026
29.30
29.63
29.13
29.42
29.28
73,687
Apr 10, 2026
29.50
29.83
29.38
29.70
29.56
21,109
Apr 9, 2026
29.25
29.44
29.00
29.37
29.23
51,876
Apr 8, 2026
29.59
30.34
29.42
29.57
29.43
193,116
Apr 7, 2026
28.50
29.95
27.30
27.41
27.28
84,966
Apr 2, 2026
26.80
27.84
26.59
27.24
27.11
64,804
Apr 1, 2026
27.73
27.99
27.39
27.84
27.71
52,260
Mar 31, 2026
26.28
26.72
25.94
26.47
26.35
76,369
Mar 30, 2026
26.00
26.90
26.00
26.59
26.47
133,144
Mar 27, 2026
27.25
27.25
26.55
26.72
26.60
38,160
Mar 26, 2026
27.32
27.37
26.82
26.82
26.70
107,957
Mar 25, 2026
28.00
28.20
27.60
27.90
27.77
45,682
Mar 24, 2026
27.80
27.99
27.25
27.58
27.45
60,142
Mar 23, 2026
27.36
29.95
26.37
27.77
27.64
85,756
Mar 20, 2026
28.31
28.31
27.30
27.30
27.17
71,256
Mar 19, 2026
28.12
28.20
27.36
28.05
27.92
26,307
Mar 18, 2026
29.04
29.33
28.31
28.31
28.18
63,983
Mar 17, 2026
28.28
28.80
28.16
28.62
28.49
60,495
Mar 16, 2026
27.64
28.46
27.64
28.16
28.03
44,183
Mar 13, 2026
27.46
28.07
27.25
27.34
27.21
130,946
Mar 12, 2026
28.40
28.40
27.34
27.63
27.50
99,043
Mar 11, 2026
28.69
28.69
28.14
28.41
28.28
109,183
Mar 10, 2026
28.34
28.98
28.11
28.74
28.61
204,037
Mar 9, 2026
27.05
27.76
26.79
27.76
27.63
148,597
Mar 6, 2026
28.65
28.65
27.12
27.68
27.55
108,657
Mar 5, 2026
28.61
28.80
27.55
27.78
27.65
234,448
Mar 4, 2026
27.58
28.60
27.21
28.41
28.28
249,074
Mar 3, 2026
29.26
29.26
27.24
27.92
27.79
239,543
Mar 2, 2026
30.14
30.60
29.95
30.21
30.07
162,921
Feb 27, 2026
31.09
31.19
30.51
30.87
30.73
56,430
Feb 26, 2026
31.48
31.67
30.47
30.82
30.68
98,770
Feb 25, 2026
30.58
30.83
30.44
30.81
30.67
64,076
Feb 24, 2026
29.94
30.29
29.76
30.24
30.10
55,731
Feb 23, 2026
29.74
29.90
29.23
29.54
29.40
81,378
Feb 20, 2026
29.04
29.53
28.94
29.42
29.28
48,844
Feb 19, 2026
28.82
29.10
28.55
28.75
28.62
62,848
Feb 18, 2026
28.54
28.95
28.46
28.89
28.75
59,634
Feb 17, 2026
28.71
28.92
28.22
28.42
28.29
52,494
Feb 16, 2026
29.31
29.31
28.68
28.68
28.55
37,074
Feb 13, 2026
28.81
28.81
28.27
28.58
28.45
41,174
Feb 12, 2026
28.85
29.09
28.52
28.58
28.45
327,900
Feb 11, 2026
28.20
28.47
28.14
28.47
28.34
80,412
Feb 10, 2026
27.97
28.07
27.86
28.05
27.92
73,141
Feb 9, 2026
28.00
28.07
27.48
28.07
27.94
195,134
Feb 6, 2026
26.91
27.71
26.90
27.71
27.58
38,625
Feb 5, 2026
27.11
27.28
26.84
27.22
27.09
70,968
Feb 4, 2026
27.84
28.00
27.37
27.48
27.35
67,868
Feb 3, 2026
27.75
27.78
27.48
27.55
27.42
325,682
Feb 2, 2026
26.92
27.13
26.33
27.03
26.91
85,703
Jan 30, 2026
27.93
27.99
27.44
27.44
27.31
139,519
Jan 29, 2026
28.20
28.20
27.41
27.66
27.53
108,202
Jan 28, 2026
28.10
28.28
27.85
27.85
27.72
113,949
Jan 27, 2026
27.39
27.80
27.34
27.80
27.67
48,850
Jan 26, 2026
26.95
27.27
26.94
27.27
27.14
78,776
Jan 23, 2026
27.06
27.06
26.62
26.91
26.79
21,013
Jan 22, 2026
26.69
26.88
26.50
26.72
26.60
168,811
Jan 21, 2026
26.52
26.77
26.17
26.77
26.65
99,327
Jan 20, 2026
26.31
26.31
25.82
26.28
26.16
67,688
Jan 19, 2026
26.14
26.36
26.14
26.34
26.22
24,418
Jan 16, 2026
26.59
26.59
26.07
26.21
26.09
44,105
Jan 15, 2026
26.22
26.36
26.04
26.32
26.20
19,909
Jan 14, 2026
26.00
26.00
25.73
25.91
25.79
29,866
Jan 13, 2026
25.84
25.89
25.63
25.84
25.72
60,259
Jan 12, 2026
25.73
25.93
25.62
25.88
25.76
39,229
Jan 9, 2026
25.51
25.77
25.40
25.63
25.51
17,235
Jan 8, 2026
25.68
25.68
25.32
25.32
25.20
46,142
Jan 7, 2026
25.84
25.84
25.62
25.74
25.62
14,051
Jan 6, 2026
25.45
25.72
25.38
25.63
25.51
42,644
Jan 5, 2026
25.52
25.52
25.19
25.33
25.21
47,964
Jan 2, 2026
24.95
25.07
24.75
25.00
24.89
32,804
Dec 31, 2025
26.06
26.58
24.27
24.30
24.18
25,896
Dec 30, 2025
24.39
24.50
24.24
24.50
24.39
41,499
Dec 29, 2025
24.39
24.42
24.16
24.37
24.26
128,743
Dec 24, 2025
23.80
24.00
23.80
23.98
23.86
9,269
Dec 23, 2025
24.11
24.11
23.67
23.75
23.64
54,712
Dec 22, 2025
23.80
23.83
23.58
23.75
23.64
64,590
Dec 19, 2025
23.35
23.61
23.28
23.45
23.35
14,551
Dec 18, 2025
23.20
23.57
23.15
23.42
23.32
23,750
Dec 17, 2025
23.43
23.43
23.09
23.09
22.99
6,100
Dec 16, 2025
23.25
23.30
22.92
23.17
23.06
87,731
Dec 15, 2025
23.86
23.86
23.42
23.46
23.35
78,269
Dec 12, 2025
23.97
24.10
23.42
23.44
23.34
14,170
Dec 11, 2025
23.91
23.91
23.48
23.76
23.65
41,843
Dec 10, 2025
23.80
25.13
23.64
23.66
23.55
21,248
Dec 9, 2025
24.12
24.12
23.42
23.63
23.52
168,161
Dec 8, 2025
23.83
23.86
23.60
23.62
23.51
27,660
Dec 5, 2025
24.08
24.08
23.53
23.83
23.73
6,695
Dec 4, 2025
23.71
24.12
23.42
23.59
23.48
53,187
Dec 3, 2025
23.74
23.74
23.09
23.40
23.29
75,885
Dec 2, 2025
23.79
23.79
23.25
23.43
23.32
32,023
Dec 1, 2025
23.40
23.59
23.23
23.52
23.42
59,933
Nov 28, 2025
23.43
23.45
23.05
23.38
23.27
35,409
Nov 27, 2025
23.50
23.50
23.30
23.43
23.32
13,048
Nov 26, 2025
22.93
23.56
22.93
23.27
23.17
43,550
Nov 25, 2025
23.40
23.40
22.70
22.78
22.68
65,668
Nov 24, 2025
22.56
22.90
22.53
22.75
22.65
30,675
Nov 21, 2025
22.80
23.11
22.27
22.66
22.56
59,630
Nov 20, 2025
23.45
23.59
23.09
23.29
23.18
50,382
Nov 19, 2025
23.35
23.35
22.95
23.02
22.91
24,140
Nov 18, 2025
23.33
23.50
23.00
23.13
23.02
37,898
Nov 17, 2025
23.75
23.75
23.43
23.70
23.60
37,262
Nov 14, 2025
23.40
23.74
23.25
23.60
23.50
8,778
Nov 13, 2025
0.2547
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
24.16
24.16
23.80
23.88
23.77
15,412
Nov 12, 2025
24.34
24.34
24.05
24.24
23.88
19,981
Nov 11, 2025
23.46
24.20
23.46
24.08
23.72
34,668
Nov 10, 2025
24.07
24.08
23.80
23.83
23.47
17,021
Nov 7, 2025
23.67
23.67
23.24
23.25
22.89
11,894
Nov 6, 2025
23.91
23.94
23.65
23.74
23.38
63,758
Nov 5, 2025
23.70
24.02
23.48
23.92
23.55
63,468
Nov 4, 2025
24.08
24.08
23.54
23.89
23.53
46,341
Nov 3, 2025
24.46
24.66
24.34
24.43
24.06
116,864
