Stock listing
LSE:ISDE iShares MSCI EM Islamic UCITS ETF Share Price
Follow iShares MSCI EM Islamic UCITS ETF into a list and get an email when it puts out news.
Share price · LSE:ISDE
$32.86 USD +0.92 (+2.9%)
Close on Nov 2, 2026
- Day range
- $32.73 – $33.10 USDNov 2, 2026
- Volume
- 18,657 sharesNov 2, 2026
- 52-week range
- $22.27 – $41.41 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $3.65M USDMedian day 63,109 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · LSE:ISDE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $32.86 | +0.92 | +2.9% | $32.86 | $33.10 | $32.73 | 18,657 | |
| $31.94 | -1.06 | -3.2% | $32.43 | $32.46 | $31.94 | 23,441 | |
| $33.00 | -0.80 | -2.4% | $33.19 | $33.43 | $33.00 | 18,170 | |
| $33.80 | +0.93 | +2.8% | $33.67 | $33.92 | $33.67 | 46,967 | |
| $32.87 | +0.45 | +1.4% | $32.40 | $33.04 | $32.40 | 54,000 | |
| $32.42 | +0.15 | +0.5% | $32.20 | $32.47 | $31.77 | 67,556 | |
| $32.27 | +0.41 | +1.3% | $32.15 | $32.27 | $31.97 | 18,407 | |
| $31.86 | -1.35 | -4.1% | $32.25 | $32.42 | $31.84 | 342,372 | |
| $33.21 | +0.425 | +1.3% | $33.14 | $33.38 | $32.93 | 66,613 | |
| $32.79 | -0.385 | -1.2% | $32.72 | $33.01 | $32.20 | 223,531 | |
| $33.17 | +0.41 | +1.3% | $33.47 | $33.47 | $32.96 | 297,514 | |
| $32.76 | -0.20 | -0.6% | $32.87 | $33.01 | $32.57 | 93,128 | |
| $32.96 | -0.99 | -2.9% | $32.56 | $32.97 | $32.20 | 147,339 | |
| $33.95 | -0.58 | -1.7% | $34.42 | $34.50 | $33.85 | 66,270 | |
| $34.53 | -0.80 | -2.3% | $34.51 | $34.72 | $34.26 | 58,088 | |
| $35.33 | -0.72 | -2.0% | $35.75 | $35.85 | $35.20 | 62,552 | |
| $36.05 | +0.08 | +0.2% | $36.00 | $36.27 | $35.91 | 67,745 | |
| $35.97 | -0.62 | -1.7% | $36.40 | $36.93 | $35.79 | 376,648 | |
| $36.59 | -0.69 | -1.9% | $36.71 | $36.97 | $36.17 | 319,597 | |
| $37.28 | -0.40 | -1.1% | $37.81 | $37.90 | $37.23 | 44,370 | |
| $37.68 | +0.34 | +0.9% | $37.54 | $37.88 | $37.46 | 48,447 | |
| $37.34 | +1.19 | +3.3% | $36.90 | $37.54 | $36.87 | 37,742 | |
| $36.15 | -0.26 | -0.7% | $37.01 | $37.01 | $36.15 | 97,554 | |
| $36.41 | -0.48 | -1.3% | $36.92 | $36.94 | $36.39 | 1,050,203 | |
| $36.89 | +0.46 | +1.3% | $37.26 | $37.70 | $36.54 | 79,784 | |
| $36.43 | -1.04 | -2.8% | $36.95 | $37.00 | $36.29 | 72,834 | |
| $37.47 | +0.57 | +1.5% | $36.71 | $37.63 | $36.71 | 56,122 | |
| $36.90 | -0.60 | -1.6% | $37.35 | $37.47 | $36.89 | 120,424 | |
| $37.50 | -0.50 | -1.3% | $37.90 | $37.96 | $37.32 | 104,242 | |
| $38.00 | +0.35 | +0.9% | $37.80 | $38.12 | $37.18 | 33,743 | |
| $37.65 | +1.49 | +4.1% | $37.48 | $37.65 | $37.19 | 219,268 | |
| $36.16 | -0.36 | -1.0% | $36.81 | $36.82 | $36.16 | 63,675 | |
| $36.52 | +0.59 | +1.6% | $35.92 | $37.12 | $35.70 | 21,392 | |
| $35.93 | +0.41 | +1.2% | $36.11 | $36.15 | $35.83 | 12,291 | |
| $35.52 | -0.13 | -0.4% | $36.05 | $36.21 | $35.36 | 21,043 | |
| $35.65 | -1.42 | -3.8% | $36.30 | $36.30 | $35.32 | 116,467 | |
| $37.07 | +0.14 | +0.4% | $36.90 | $37.30 | $36.75 | 17,608 | |
| $36.93 | -0.79 | -2.1% | $37.84 | $37.84 | $36.63 | 15,175 | |
| $37.72 | -0.12 | -0.3% | $37.79 | $37.98 | $37.39 | 66,196 | |
| $37.84 | +0.11 | +0.3% | $37.37 | $37.87 | $37.16 | 49,962 | |
| $37.73 | +0.93 | +2.5% | $37.51 | $37.78 | $37.37 | 104,864 | |
| $36.80 | +0.57 | +1.6% | $36.86 | $36.90 | $36.17 | 48,878 | |
| $36.23 | +0.34 | +0.9% | $35.67 | $36.23 | $35.54 | 27,479 | |
| $35.89 | -0.47 | -1.3% | $35.77 | $36.07 | $35.40 | 63,976 | |
| $36.36 | +0.07 | +0.2% | $36.64 | $36.77 | $35.98 | 110,615 | |
| $36.29 | -0.19 | -0.5% | $36.48 | $36.70 | $36.21 | 17,631 | |
| $36.48 | +0.30 | +0.8% | $36.65 | $36.70 | $36.11 | 51,079 | |
| $36.18 | +0.03 | +0.1% | $36.38 | $36.38 | $36.00 | 63,109 | |
| $36.15 | +0.79 | +2.2% | $35.92 | $36.15 | $35.64 | 26,569 | |
| $35.36 | -0.95 | -2.6% | $35.81 | $35.85 | $35.06 | 44,862 | |
| $36.31 | +0.565 | +1.6% | $36.52 | $36.52 | $36.00 | 322,930 | |
| $35.75 | +0.665 | +1.9% | $35.91 | $35.94 | $35.21 | 59,639 | |
| $35.08 | +0.30 | +0.9% | $33.81 | $35.74 | $33.81 | 67,089 | |
| $34.78 | -2.14 | -5.8% | $35.73 | $35.75 | $34.65 | 127,078 | |
| $36.92 | +1.30 | +3.6% | $36.51 | $36.96 | $36.06 | 47,375 | |
| $35.62 | -0.32 | -0.9% | $35.83 | $36.13 | $35.62 | 63,998 | |
| $35.94 | +0.78 | +2.2% | $35.49 | $35.99 | $35.06 | 30,949 | |
| $35.16 | +0.92 | +2.7% | $34.85 | $35.38 | $34.64 | 293,241 | |
| $34.24 | +0.44 | +1.3% | $34.37 | $34.60 | $33.83 | 32,727 | |
| $33.80 | -0.145 | -0.4% | $34.00 | $34.19 | $33.51 | 80,415 | |
| $33.95 | -0.445 | -1.3% | $33.70 | $34.50 | $33.44 | 13,769 | |
| $34.39 | -0.27 | -0.8% | $33.74 | $34.39 | $33.23 | 42,393 | |
| $34.66 | +0.26 | +0.8% | $34.66 | $34.90 | $34.21 | 96,581 | |
| $34.40 | +1.50 | +4.6% | $33.71 | $34.43 | $33.39 | 88,471 | |
| $32.90 | -0.34 | -1.0% | $33.41 | $33.58 | $32.54 | 53,968 |
- Ticker
- LSE:ISDE
- Asset type
- ETF
- Exchange
- LSE
- Currency
- USD
What changed lately
Latest news release · Nov 2, 2026
Net Asset Value(s)
Latest news
Net Asset Value(s)
Nov 2, 2026
Closed $32.86 (+2.9%) on Nov 2, 2026
iShares MSCI EM Islamic UCITS ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 22 in the last 12 months · 22 in all · newest Nov 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about iShares MSCI EM Islamic UCITS ETF.