IAPD.L - iShares Public Limited Company - iShares Asia Pacific Dividend UCITS ETF
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 1,643.00 | 1,643.00 | 1,636.50 | 1,638.00 | 1,638.00 | 1,179 |
| 08 Jun 2023 | 1,642.50 | 1,643.00 | 1,636.00 | 1,635.25 | 1,635.25 | 1,707 |
| 07 Jun 2023 | 1,650.00 | 1,659.50 | 1,637.00 | 1,641.25 | 1,641.25 | 19,017 |
| 06 Jun 2023 | 1,648.50 | 1,656.00 | 1,647.00 | 1,656.25 | 1,656.25 | 380 |
| 05 Jun 2023 | 1,652.00 | 1,669.50 | 1,644.50 | 1,645.75 | 1,645.75 | 7,321 |
| 02 Jun 2023 | 1,616.50 | 1,636.50 | 1,616.50 | 1,635.25 | 1,635.25 | 8,463 |
| 01 Jun 2023 | 1,607.00 | 1,608.00 | 1,592.50 | 1,602.25 | 1,602.25 | 3,823 |
| 31 May 2023 | 1,607.50 | 1,611.50 | 1,599.00 | 1,598.25 | 1,598.25 | 20,987 |
| 30 May 2023 | 1,649.00 | 1,660.00 | 1,619.50 | 1,622.75 | 1,622.75 | 17,074 |
| 26 May 2023 | 1,633.50 | 1,646.00 | 1,631.50 | 1,644.00 | 1,644.00 | 32,222 |
| 25 May 2023 | 1,633.00 | 1,642.50 | 1,630.00 | 1,631.25 | 1,631.25 | 23,785 |
| 24 May 2023 | 1,652.00 | 1,653.00 | 1,625.00 | 1,644.50 | 1,644.50 | 34,328 |
| 23 May 2023 | 1,665.50 | 1,672.50 | 1,661.00 | 1,664.25 | 1,664.25 | 6,696 |
| 22 May 2023 | 1,675.00 | 1,680.50 | 1,663.00 | 1,675.25 | 1,675.25 | 1,763 |
| 19 May 2023 | 1,685.50 | 1,719.00 | 1,677.50 | 1,676.75 | 1,676.75 | 9,834 |
| 18 May 2023 | 1,676.00 | 1,682.00 | 1,674.00 | 1,675.25 | 1,675.25 | 7,401 |
| 17 May 2023 | 1,668.50 | 1,675.00 | 1,663.50 | 1,663.50 | 1,663.50 | 9,018 |
| 16 May 2023 | 1,677.00 | 1,681.50 | 1,673.50 | 1,675.50 | 1,675.50 | 5,369 |
| 15 May 2023 | 1,688.00 | 1,694.50 | 1,682.00 | 1,687.50 | 1,687.50 | 4,536 |
| 12 May 2023 | 1,681.50 | 1,705.00 | 1,681.00 | 1,681.50 | 1,681.50 | 12,007 |
| 11 May 2023 | 1,676.00 | 1,682.50 | 1,675.00 | 1,679.50 | 1,679.50 | 5,404 |
| 10 May 2023 | 1,688.00 | 1,699.50 | 1,687.50 | 1,689.50 | 1,689.50 | 3,065 |
| 09 May 2023 | 1,682.00 | 1,750.00 | 1,600.00 | 1,691.00 | 1,691.00 | 1,535 |
| 05 May 2023 | 1,678.00 | 1,691.00 | 1,677.50 | 1,683.25 | 1,683.25 | 7,555 |
| 04 May 2023 | 1,668.00 | 1,698.00 | 1,665.50 | 1,668.25 | 1,668.25 | 4,084 |
| 03 May 2023 | 1,672.00 | 1,672.00 | 1,659.00 | 1,661.75 | 1,661.75 | 6,285 |
| 02 May 2023 | 1,681.00 | 1,688.50 | 1,662.00 | 1,664.25 | 1,664.25 | 4,164 |
| 28 Apr 2023 | 1,701.00 | 1,716.50 | 1,677.00 | 1,687.00 | 1,687.00 | 2,689 |
| 27 Apr 2023 | 1,691.00 | 1,694.50 | 1,689.00 | 1,690.75 | 1,690.75 | 4,301 |
| 26 Apr 2023 | 1,685.50 | 1,717.00 | 1,685.00 | 1,688.50 | 1,688.50 | 3,753 |
| 25 Apr 2023 | 1,698.00 | 1,698.00 | 1,690.50 | 1,696.25 | 1,696.25 | 3,178 |
| 24 Apr 2023 | 1,703.50 | 1,733.50 | 1,698.50 | 1,700.50 | 1,700.50 | 954 |
| 21 Apr 2023 | 1,721.00 | 1,749.50 | 1,703.00 | 1,716.25 | 1,716.25 | 8,396 |
| 20 Apr 2023 | 1,718.50 | 1,724.00 | 1,717.50 | 1,720.50 | 1,720.50 | 3,738 |
| 19 Apr 2023 | 1,712.50 | 1,738.50 | 1,712.00 | 1,715.50 | 1,715.50 | 4,594 |
| 18 Apr 2023 | 1,729.00 | 1,754.50 | 1,725.50 | 1,728.00 | 1,728.00 | 5,037 |
| 17 Apr 2023 | 1,731.50 | 1,757.00 | 1,714.00 | 1,735.00 | 1,735.00 | 3,991 |
| 14 Apr 2023 | 1,730.00 | 1,745.50 | 1,702.50 | 1,724.50 | 1,724.50 | 1,400 |
| 13 Apr 2023 | 1,724.00 | 1,730.50 | 1,714.00 | 1,728.25 | 1,728.25 | 780 |
| 12 Apr 2023 | 1,725.00 | 1,744.50 | 1,708.00 | 1,725.00 | 1,725.00 | 5,893 |
| 11 Apr 2023 | 1,720.00 | 1,739.50 | 1,696.50 | 1,721.00 | 1,721.00 | 18,737 |
| 06 Apr 2023 | 1,699.00 | 1,701.50 | 1,695.50 | 1,698.50 | 1,698.50 | 2,367 |
| 05 Apr 2023 | 1,703.50 | 1,724.50 | 1,699.50 | 1,699.50 | 1,699.50 | 5,089 |
| 04 Apr 2023 | 1,705.50 | 1,728.50 | 1,705.50 | 1,708.00 | 1,708.00 | 24,808 |
| 03 Apr 2023 | 1,718.50 | 1,730.50 | 1,715.50 | 1,718.00 | 1,718.00 | 3,805 |
| 31 Mar 2023 | 1,702.50 | 1,721.00 | 1,698.22 | 1,713.50 | 1,713.50 | 31,723 |
| 30 Mar 2023 | 1,708.00 | 1,727.50 | 1,707.50 | 1,714.50 | 1,714.50 | 28,080 |
| 29 Mar 2023 | 1,701.00 | 1,704.00 | 1,697.50 | 1,699.25 | 1,699.25 | 5,511 |
| 28 Mar 2023 | 1,698.00 | 1,703.00 | 1,695.50 | 1,697.75 | 1,697.75 | 20,612 |
| 27 Mar 2023 | 1,695.00 | 1,697.00 | 1,690.50 | 1,689.00 | 1,689.00 | 17,737 |
| 24 Mar 2023 | 1,698.50 | 1,701.00 | 1,683.92 | 1,687.50 | 1,687.50 | 4,372 |
| 23 Mar 2023 | 1,693.50 | 1,695.00 | 1,682.50 | 1,684.50 | 1,684.50 | 4,015 |
| 22 Mar 2023 | 1,690.00 | 1,701.40 | 1,690.00 | 1,696.75 | 1,696.75 | 8,092 |
| 21 Mar 2023 | 1,687.50 | 1,700.50 | 1,684.00 | 1,687.25 | 1,687.25 | 3,930 |
| 20 Mar 2023 | 1,662.00 | 1,683.00 | 1,660.50 | 1,673.75 | 1,673.75 | 7,608 |
| 17 Mar 2023 | 1,709.50 | 1,710.50 | 1,681.00 | 1,685.50 | 1,685.50 | 49,469 |
| 16 Mar 2023 | 1,691.00 | 1,701.50 | 1,690.00 | 1,698.50 | 1,698.50 | 14,643 |
| 15 Mar 2023 | 1,727.00 | 1,730.00 | 1,705.50 | 1,711.00 | 1,711.00 | 28,207 |
| 14 Mar 2023 | 1,703.50 | 1,725.00 | 1,703.00 | 1,718.25 | 1,718.25 | 5,839 |
| 13 Mar 2023 | 1,743.50 | 1,753.50 | 1,724.50 | 1,724.00 | 1,724.00 | 17,158 |
| 10 Mar 2023 | 1,769.50 | 1,777.00 | 1,750.00 | 1,761.50 | 1,761.50 | 28,161 |
| 09 Mar 2023 | 1,824.50 | 1,835.00 | 1,814.50 | 1,816.00 | 1,816.00 | 9,914 |
| 08 Mar 2023 | 1,820.00 | 1,830.50 | 1,820.00 | 1,824.50 | 1,824.50 | 5,879 |
| 07 Mar 2023 | 1,813.00 | 1,837.50 | 1,813.00 | 1,825.00 | 1,825.00 | 10,495 |
| 06 Mar 2023 | 1,811.50 | 1,815.00 | 1,807.50 | 1,810.25 | 1,810.25 | 4,852 |
| 03 Mar 2023 | 1,803.50 | 1,810.00 | 1,792.00 | 1,811.00 | 1,811.00 | 1,003 |
| 02 Mar 2023 | 1,794.50 | 1,801.00 | 1,778.50 | 1,797.00 | 1,797.00 | 5,418 |
| 01 Mar 2023 | 1,789.00 | 1,802.50 | 1,781.00 | 1,789.25 | 1,789.25 | 11,379 |
| 28 Feb 2023 | 1,759.50 | 1,770.00 | 1,750.50 | 1,760.25 | 1,760.25 | 16,152 |
| 27 Feb 2023 | 1,791.50 | 1,797.50 | 1,781.00 | 1,787.25 | 1,787.25 | 16,132 |
| 24 Feb 2023 | 1,795.00 | 1,797.00 | 1,777.50 | 1,784.50 | 1,784.50 | 12,084 |
| 23 Feb 2023 | 1,800.00 | 1,804.00 | 1,795.50 | 1,796.00 | 1,796.00 | 9,125 |
| 22 Feb 2023 | 1,802.50 | 1,807.50 | 1,800.00 | 1,806.00 | 1,806.00 | 7,227 |
| 21 Feb 2023 | 1,815.00 | 1,835.00 | 1,803.00 | 1,804.75 | 1,804.75 | 18,923 |
| 20 Feb 2023 | 1,821.00 | 1,832.00 | 1,814.00 | 1,824.75 | 1,824.75 | 5,097 |
| 17 Feb 2023 | 1,813.00 | 1,823.50 | 1,808.00 | 1,810.75 | 1,810.75 | 11,841 |
| 16 Feb 2023 | 1,816.00 | 1,824.50 | 1,814.50 | 1,818.75 | 1,818.75 | 18,966 |
| 15 Feb 2023 | 1,812.00 | 1,812.50 | 1,804.50 | 1,810.25 | 1,810.25 | 3,801 |
| 14 Feb 2023 | 1,815.00 | 1,815.00 | 1,801.00 | 1,804.00 | 1,804.00 | 13,530 |
| 13 Feb 2023 | 1,810.50 | 1,822.00 | 1,805.50 | 1,809.50 | 1,809.50 | 19,074 |
| 10 Feb 2023 | 1,820.50 | 1,828.68 | 1,815.50 | 1,821.50 | 1,821.50 | 12,129 |
| 09 Feb 2023 | 1,826.00 | 1,836.00 | 1,820.00 | 1,822.50 | 1,822.50 | 10,153 |
| 08 Feb 2023 | 1,832.00 | 1,840.00 | 1,819.00 | 1,823.25 | 1,823.25 | 22,999 |
| 07 Feb 2023 | 1,822.50 | 1,827.50 | 1,814.50 | 1,819.75 | 1,819.75 | 52,326 |
| 06 Feb 2023 | 1,815.00 | 1,822.50 | 1,800.50 | 1,814.25 | 1,814.25 | 8,492 |
| 03 Feb 2023 | 1,829.00 | 1,840.00 | 1,823.78 | 1,831.50 | 1,831.50 | 18,000 |
| 02 Feb 2023 | 1,829.00 | 1,835.00 | 1,815.50 | 1,829.00 | 1,829.00 | 12,428 |
| 01 Feb 2023 | 1,806.50 | 1,823.50 | 1,806.50 | 1,819.00 | 1,819.00 | 4,759 |
| 31 Jan 2023 | 1,805.00 | 1,816.00 | 1,798.50 | 1,811.50 | 1,811.50 | 5,588 |
| 30 Jan 2023 | 1,827.50 | 1,828.50 | 1,818.00 | 1,824.25 | 1,824.25 | 2,742 |
| 27 Jan 2023 | 1,827.00 | 1,837.10 | 1,826.50 | 1,830.75 | 1,830.75 | 7,031 |
| 26 Jan 2023 | 1,834.00 | 1,835.00 | 1,833.72 | 1,831.75 | 1,831.75 | 6,067 |
| 25 Jan 2023 | 1,832.00 | 1,841.50 | 1,826.00 | 1,828.75 | 1,828.75 | 16,869 |
| 24 Jan 2023 | 1,829.00 | 1,831.50 | 1,816.41 | 1,833.00 | 1,833.00 | 6,725 |
| 23 Jan 2023 | 1,803.00 | 1,819.50 | 1,803.00 | 1,815.75 | 1,815.75 | 16,381 |
| 20 Jan 2023 | 1,800.00 | 1,808.00 | 1,795.50 | 1,801.50 | 1,801.50 | 11,257 |
| 19 Jan 2023 | 1,793.00 | 1,800.50 | 1,783.00 | 1,785.75 | 1,785.75 | 12,857 |
| 18 Jan 2023 | 1,806.00 | 1,810.50 | 1,781.50 | 1,792.50 | 1,792.50 | 118,564 |
| 17 Jan 2023 | 1,802.50 | 1,804.00 | 1,797.50 | 1,801.25 | 1,801.25 | 31,336 |
| 16 Jan 2023 | 1,808.50 | 1,811.00 | 1,804.50 | 1,807.75 | 1,807.75 | 5,149 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.