UK markets closed

iShares Public Limited Company - iShares Asia Pacific Dividend UCITS ETF (IAPD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,748.25-4.00 (-0.23%)
At close: 04:26PM BST
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20241,755.501,755.501,746.871,748.251,748.2514,255
22 Jul 20241,747.501,756.501,746.501,752.251,752.2530,535
19 Jul 20241,750.001,758.001,745.501,748.501,748.506,182
18 Jul 20241,775.001,778.001,761.001,762.001,762.004,865
17 Jul 20241,768.001,775.501,757.501,767.001,767.0016,577
16 Jul 20241,765.001,774.501,761.501,767.751,767.752,473
15 Jul 20241,774.001,796.001,773.001,778.751,778.7592,431
12 Jul 20241,792.501,798.001,787.501,793.251,793.252,765
11 Jul 20241,769.001,773.501,765.001,770.751,770.755,857
10 Jul 20241,754.501,766.001,754.501,762.001,762.002,212
09 Jul 20241,755.501,767.001,747.501,750.251,750.254,831
08 Jul 20241,746.501,760.001,740.501,746.251,746.2527,630
05 Jul 20241,762.501,771.501,748.061,753.251,753.254,350
04 Jul 20241,773.001,779.501,766.501,772.751,772.751,511
03 Jul 20241,754.001,769.501,733.001,764.251,764.252,857
02 Jul 20241,740.001,750.001,739.501,741.751,741.751,251
01 Jul 20241,744.501,751.501,736.501,744.751,744.759,670
28 Jun 20241,740.501,746.501,684.501,742.001,742.004,631
27 Jun 20241,742.501,747.501,738.001,741.751,741.754,444
26 Jun 20241,751.501,756.001,735.581,736.501,736.503,304
25 Jun 20241,745.001,749.501,694.001,736.751,736.7530,488
24 Jun 20241,736.501,786.501,728.501,745.501,745.5038,147
21 Jun 20241,745.501,751.501,736.501,745.001,745.007,470
20 Jun 20241,749.001,753.001,747.781,749.501,749.501,526
19 Jun 20241,747.501,757.501,742.501,747.751,747.75120,982
18 Jun 20241,744.001,747.001,736.041,745.251,745.2512,298
17 Jun 20241,738.001,746.001,730.001,736.751,736.755,767
14 Jun 20241,742.501,752.001,735.001,741.251,741.2529,587
13 Jun 20241,758.001,758.001,741.001,743.001,743.0029,266
12 Jun 20241,785.501,805.001,784.501,801.751,801.7514,009
11 Jun 20241,786.501,807.501,782.001,788.251,788.2511,991
10 Jun 20241,819.501,877.501,801.001,817.001,817.0014,610
07 Jun 20241,828.001,836.001,822.001,821.001,821.00753
06 Jun 20241,823.001,829.001,814.001,827.751,827.752,049
05 Jun 20241,826.501,830.501,815.501,826.501,826.5013,164
04 Jun 20241,825.501,833.001,821.501,824.251,824.252,977
03 Jun 20241,840.001,848.501,828.501,829.501,829.506,767
31 May 20241,828.501,842.001,821.501,822.001,822.005,719
30 May 20241,824.501,832.001,760.001,828.001,828.006,788
29 May 20241,839.001,892.001,826.001,830.751,830.7521,974
28 May 20241,856.501,867.001,849.001,852.251,852.2541,815
24 May 20241,858.001,867.501,849.001,856.501,856.505,248
23 May 20241,874.001,879.501,861.001,864.001,864.003,586
22 May 20241,879.501,896.001,875.001,875.001,875.001,832
21 May 20241,895.501,901.201,891.501,899.501,899.5024,601
20 May 20241,907.501,926.001,895.501,896.001,896.005,945
17 May 20241,888.001,902.501,886.501,900.501,900.503,723
16 May 20241,887.501,902.501,856.501,887.001,887.001,570
15 May 20241,871.501,881.001,867.501,874.501,874.502,716
14 May 20241,881.001,884.501,869.501,877.501,877.506,135
13 May 20241,888.001,896.501,872.001,884.251,884.2531,216
10 May 20241,879.501,884.501,867.001,879.001,879.004,106
09 May 20241,859.001,863.001,848.001,860.751,860.759,949
08 May 20241,876.501,876.501,831.501,857.751,857.752,364
07 May 20241,867.001,872.501,858.001,872.501,872.5036,114
03 May 20241,851.001,857.711,838.001,850.751,850.7517,284
02 May 20241,837.501,842.501,822.501,840.751,840.751,109
01 May 20241,810.001,809.501,809.501,812.001,812.004,286
30 Apr 20241,836.501,842.501,821.501,827.001,827.007,889
29 Apr 20241,841.001,843.001,814.001,833.001,833.0010,703
26 Apr 20241,822.001,829.001,821.001,825.751,825.756,541
25 Apr 20241,819.501,823.501,805.001,812.001,812.0016,252
24 Apr 20241,832.001,836.001,819.501,819.501,819.506,782
23 Apr 20241,823.501,833.501,818.001,820.001,820.009,735
22 Apr 20241,784.001,820.501,784.001,815.001,815.002,011
19 Apr 20241,781.501,794.311,776.311,788.751,788.752,061
18 Apr 20241,788.501,792.891,786.001,787.001,787.001,581
17 Apr 20241,776.001,785.001,765.501,780.251,780.256,886
16 Apr 20241,767.501,778.001,759.741,765.251,765.2520,028
15 Apr 20241,810.001,816.501,803.501,803.501,803.503,008
12 Apr 20241,814.001,821.501,809.501,809.501,809.503,662
11 Apr 20241,829.001,832.001,813.001,813.751,813.758,889
10 Apr 20241,837.001,837.501,815.501,819.001,819.0016,284
09 Apr 20241,820.001,827.001,813.501,820.251,820.252,217
08 Apr 20241,805.501,813.501,799.001,812.501,812.5010,341
05 Apr 20241,805.501,810.501,803.501,806.501,806.507,395
04 Apr 20241,820.501,821.001,804.501,818.501,818.507,613
03 Apr 20241,807.501,810.501,805.001,809.251,809.255,845
02 Apr 20241,810.001,826.501,810.001,816.501,816.5014,228
28 Mar 20241,800.001,807.001,794.501,802.001,802.003,839
27 Mar 20241,794.001,798.001,793.581,794.501,794.502,120
26 Mar 20241,787.501,799.001,787.501,793.751,793.752,916
25 Mar 20241,797.501,798.001,791.001,794.251,794.254,994
22 Mar 20241,792.001,801.501,788.501,795.501,795.504,233
21 Mar 20241,795.501,812.501,795.501,805.001,805.003,376
20 Mar 20241,781.001,781.001,776.001,777.251,777.252,616
19 Mar 20241,778.501,781.001,769.001,779.501,779.503,620
18 Mar 20241,771.501,776.001,770.081,770.751,770.751,347
15 Mar 20241,774.001,783.501,774.001,778.251,778.25234
14 Mar 20241,784.501,784.501,769.751,771.501,771.503,633
13 Mar 20241,783.001,789.501,777.501,786.501,786.505,185
12 Mar 20241,791.501,791.501,777.321,784.001,784.009,514
11 Mar 20241,775.001,775.001,762.001,771.751,771.758,086
08 Mar 20241,794.501,800.501,786.501,788.251,788.2525,204
07 Mar 20241,791.001,802.751,790.501,794.501,794.503,492
06 Mar 20241,781.001,799.501,781.001,796.751,796.751,085
05 Mar 20241,771.001,778.501,771.001,778.501,778.506,556
04 Mar 20241,789.001,790.001,773.001,774.001,774.006,582
01 Mar 20241,790.501,798.501,789.701,796.501,796.503,582
29 Feb 20241,792.001,793.501,778.741,786.001,786.004,038
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...