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
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20231,643.001,643.001,636.501,638.001,638.001,179
08 Jun 20231,642.501,643.001,636.001,635.251,635.251,707
07 Jun 20231,650.001,659.501,637.001,641.251,641.2519,017
06 Jun 20231,648.501,656.001,647.001,656.251,656.25380
05 Jun 20231,652.001,669.501,644.501,645.751,645.757,321
02 Jun 20231,616.501,636.501,616.501,635.251,635.258,463
01 Jun 20231,607.001,608.001,592.501,602.251,602.253,823
31 May 20231,607.501,611.501,599.001,598.251,598.2520,987
30 May 20231,649.001,660.001,619.501,622.751,622.7517,074
26 May 20231,633.501,646.001,631.501,644.001,644.0032,222
25 May 20231,633.001,642.501,630.001,631.251,631.2523,785
24 May 20231,652.001,653.001,625.001,644.501,644.5034,328
23 May 20231,665.501,672.501,661.001,664.251,664.256,696
22 May 20231,675.001,680.501,663.001,675.251,675.251,763
19 May 20231,685.501,719.001,677.501,676.751,676.759,834
18 May 20231,676.001,682.001,674.001,675.251,675.257,401
17 May 20231,668.501,675.001,663.501,663.501,663.509,018
16 May 20231,677.001,681.501,673.501,675.501,675.505,369
15 May 20231,688.001,694.501,682.001,687.501,687.504,536
12 May 20231,681.501,705.001,681.001,681.501,681.5012,007
11 May 20231,676.001,682.501,675.001,679.501,679.505,404
10 May 20231,688.001,699.501,687.501,689.501,689.503,065
09 May 20231,682.001,750.001,600.001,691.001,691.001,535
05 May 20231,678.001,691.001,677.501,683.251,683.257,555
04 May 20231,668.001,698.001,665.501,668.251,668.254,084
03 May 20231,672.001,672.001,659.001,661.751,661.756,285
02 May 20231,681.001,688.501,662.001,664.251,664.254,164
28 Apr 20231,701.001,716.501,677.001,687.001,687.002,689
27 Apr 20231,691.001,694.501,689.001,690.751,690.754,301
26 Apr 20231,685.501,717.001,685.001,688.501,688.503,753
25 Apr 20231,698.001,698.001,690.501,696.251,696.253,178
24 Apr 20231,703.501,733.501,698.501,700.501,700.50954
21 Apr 20231,721.001,749.501,703.001,716.251,716.258,396
20 Apr 20231,718.501,724.001,717.501,720.501,720.503,738
19 Apr 20231,712.501,738.501,712.001,715.501,715.504,594
18 Apr 20231,729.001,754.501,725.501,728.001,728.005,037
17 Apr 20231,731.501,757.001,714.001,735.001,735.003,991
14 Apr 20231,730.001,745.501,702.501,724.501,724.501,400
13 Apr 20231,724.001,730.501,714.001,728.251,728.25780
12 Apr 20231,725.001,744.501,708.001,725.001,725.005,893
11 Apr 20231,720.001,739.501,696.501,721.001,721.0018,737
06 Apr 20231,699.001,701.501,695.501,698.501,698.502,367
05 Apr 20231,703.501,724.501,699.501,699.501,699.505,089
04 Apr 20231,705.501,728.501,705.501,708.001,708.0024,808
03 Apr 20231,718.501,730.501,715.501,718.001,718.003,805
31 Mar 20231,702.501,721.001,698.221,713.501,713.5031,723
30 Mar 20231,708.001,727.501,707.501,714.501,714.5028,080
29 Mar 20231,701.001,704.001,697.501,699.251,699.255,511
28 Mar 20231,698.001,703.001,695.501,697.751,697.7520,612
27 Mar 20231,695.001,697.001,690.501,689.001,689.0017,737
24 Mar 20231,698.501,701.001,683.921,687.501,687.504,372
23 Mar 20231,693.501,695.001,682.501,684.501,684.504,015
22 Mar 20231,690.001,701.401,690.001,696.751,696.758,092
21 Mar 20231,687.501,700.501,684.001,687.251,687.253,930
20 Mar 20231,662.001,683.001,660.501,673.751,673.757,608
17 Mar 20231,709.501,710.501,681.001,685.501,685.5049,469
16 Mar 20231,691.001,701.501,690.001,698.501,698.5014,643
15 Mar 20231,727.001,730.001,705.501,711.001,711.0028,207
14 Mar 20231,703.501,725.001,703.001,718.251,718.255,839
13 Mar 20231,743.501,753.501,724.501,724.001,724.0017,158
10 Mar 20231,769.501,777.001,750.001,761.501,761.5028,161
09 Mar 20231,824.501,835.001,814.501,816.001,816.009,914
08 Mar 20231,820.001,830.501,820.001,824.501,824.505,879
07 Mar 20231,813.001,837.501,813.001,825.001,825.0010,495
06 Mar 20231,811.501,815.001,807.501,810.251,810.254,852
03 Mar 20231,803.501,810.001,792.001,811.001,811.001,003
02 Mar 20231,794.501,801.001,778.501,797.001,797.005,418
01 Mar 20231,789.001,802.501,781.001,789.251,789.2511,379
28 Feb 20231,759.501,770.001,750.501,760.251,760.2516,152
27 Feb 20231,791.501,797.501,781.001,787.251,787.2516,132
24 Feb 20231,795.001,797.001,777.501,784.501,784.5012,084
23 Feb 20231,800.001,804.001,795.501,796.001,796.009,125
22 Feb 20231,802.501,807.501,800.001,806.001,806.007,227
21 Feb 20231,815.001,835.001,803.001,804.751,804.7518,923
20 Feb 20231,821.001,832.001,814.001,824.751,824.755,097
17 Feb 20231,813.001,823.501,808.001,810.751,810.7511,841
16 Feb 20231,816.001,824.501,814.501,818.751,818.7518,966
15 Feb 20231,812.001,812.501,804.501,810.251,810.253,801
14 Feb 20231,815.001,815.001,801.001,804.001,804.0013,530
13 Feb 20231,810.501,822.001,805.501,809.501,809.5019,074
10 Feb 20231,820.501,828.681,815.501,821.501,821.5012,129
09 Feb 20231,826.001,836.001,820.001,822.501,822.5010,153
08 Feb 20231,832.001,840.001,819.001,823.251,823.2522,999
07 Feb 20231,822.501,827.501,814.501,819.751,819.7552,326
06 Feb 20231,815.001,822.501,800.501,814.251,814.258,492
03 Feb 20231,829.001,840.001,823.781,831.501,831.5018,000
02 Feb 20231,829.001,835.001,815.501,829.001,829.0012,428
01 Feb 20231,806.501,823.501,806.501,819.001,819.004,759
31 Jan 20231,805.001,816.001,798.501,811.501,811.505,588
30 Jan 20231,827.501,828.501,818.001,824.251,824.252,742
27 Jan 20231,827.001,837.101,826.501,830.751,830.757,031
26 Jan 20231,834.001,835.001,833.721,831.751,831.756,067
25 Jan 20231,832.001,841.501,826.001,828.751,828.7516,869
24 Jan 20231,829.001,831.501,816.411,833.001,833.006,725
23 Jan 20231,803.001,819.501,803.001,815.751,815.7516,381
20 Jan 20231,800.001,808.001,795.501,801.501,801.5011,257
19 Jan 20231,793.001,800.501,783.001,785.751,785.7512,857
18 Jan 20231,806.001,810.501,781.501,792.501,792.50118,564
17 Jan 20231,802.501,804.001,797.501,801.251,801.2531,336
16 Jan 20231,808.501,811.001,804.501,807.751,807.755,149
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...