UK markets close in 4 hours 18 minutes

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
1,647.00-0.75 (-0.05%)
As of 11:56AM GMT. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20231,658.501,664.501,634.001,647.001,647.00690
01 Dec 20231,642.001,661.501,618.501,647.751,647.753,762
30 Nov 20231,633.001,639.001,613.001,635.751,635.751,574
29 Nov 20231,619.501,630.501,617.501,625.501,625.502,055
28 Nov 20231,634.501,642.001,631.501,637.501,637.503,233
27 Nov 20231,636.501,641.001,628.501,635.251,635.25548
24 Nov 20231,645.001,652.001,633.501,638.251,638.254,410
23 Nov 20231,647.501,651.001,641.001,645.001,645.002,679
22 Nov 20231,644.501,662.001,627.501,651.501,651.505,986
21 Nov 20231,645.001,678.501,622.501,643.001,643.005,033
20 Nov 20231,638.501,660.001,622.501,641.501,641.501,285
17 Nov 20231,641.001,643.501,628.501,640.251,640.259,668
16 Nov 20232,031.972,031.972,031.972,031.972,031.97-
15 Nov 20231,640.001,660.501,623.001,645.751,645.7510,989
14 Nov 20231,618.501,642.501,618.501,630.751,630.751,704
13 Nov 20231,623.501,626.501,616.501,625.501,625.502,947
10 Nov 20231,617.501,640.001,597.501,618.501,618.506,383
09 Nov 20231,620.501,624.001,611.001,622.251,622.25977
08 Nov 20231,609.001,614.001,603.001,606.001,606.007,126
07 Nov 20231,615.501,629.501,591.501,617.001,617.00649
06 Nov 20231,633.501,635.501,620.501,624.251,624.252,369
03 Nov 20231,654.001,656.001,643.501,646.501,646.502,389
02 Nov 20231,622.001,642.501,619.001,636.751,636.7511,598
01 Nov 20231,604.001,620.001,601.001,616.001,616.002,134
31 Oct 20231,597.001,600.001,588.501,596.251,596.258,200
30 Oct 20231,603.501,611.001,595.501,595.751,595.753,994
27 Oct 20231,600.001,630.501,585.001,593.001,593.0027,760
26 Oct 20231,584.001,589.001,578.501,583.751,583.75123,197
25 Oct 20231,587.501,594.501,582.001,588.751,588.7572
24 Oct 20231,575.001,594.001,570.001,590.251,590.252,202
23 Oct 20231,578.501,583.501,565.501,574.001,574.006,876
20 Oct 20231,599.501,608.501,585.501,583.501,583.504,327
19 Oct 20231,588.001,605.501,581.501,600.501,600.502,081
18 Oct 20231,615.501,628.501,605.501,606.751,606.755,166
17 Oct 20231,613.001,626.001,613.001,622.001,622.002,762
16 Oct 20231,617.001,623.501,608.001,622.001,622.003,876
13 Oct 20231,626.001,626.001,613.001,616.501,616.506,052
12 Oct 20231,636.001,639.501,621.001,628.751,628.75950
11 Oct 20231,628.501,630.501,622.001,623.751,623.751,877
10 Oct 20231,637.001,638.501,628.001,637.501,637.501,906
09 Oct 20231,607.001,610.001,597.501,605.251,605.25694
06 Oct 20231,605.501,614.001,587.501,608.751,608.757,622
05 Oct 20231,606.501,611.501,603.501,607.751,607.754,833
04 Oct 20231,601.001,604.001,594.501,597.001,597.00828
03 Oct 20231,627.001,630.001,617.001,617.001,617.0011,115
02 Oct 20231,652.001,656.001,635.501,640.001,640.004,308
29 Sept 20231,656.501,661.001,650.501,652.751,652.75281
28 Sept 20231,649.001,667.001,649.001,657.001,657.002,292
27 Sept 20231,659.501,663.001,652.501,653.751,653.758,309
26 Sept 20231,653.501,662.501,653.501,657.751,657.751,493
25 Sept 20231,664.001,670.501,654.001,663.251,663.25329
22 Sept 20231,655.001,674.001,655.001,672.251,672.2511,729
21 Sept 20231,649.001,658.501,649.001,650.501,650.502,869
20 Sept 20231,657.501,674.001,657.501,672.751,672.752,862
19 Sept 20231,666.501,666.501,663.001,663.751,663.755,169
18 Sept 20231,659.001,660.071,651.001,652.501,652.502,288
15 Sept 20231,667.001,670.501,660.501,661.251,661.254,242
14 Sept 20231,642.501,661.501,642.501,661.501,661.502,984
13 Sept 20231,655.001,655.001,647.001,649.751,649.754,510
12 Sept 20231,654.501,659.501,651.501,654.251,654.25668
11 Sept 20231,648.501,660.501,648.501,653.001,653.00804
08 Sept 20231,640.001,648.001,638.501,645.501,645.503,451
07 Sept 20231,652.001,654.501,645.001,647.751,647.75250
06 Sept 20231,648.001,650.501,648.001,650.251,650.252,633
05 Sept 20231,652.501,658.001,645.501,653.251,653.253,928
04 Sept 20231,667.501,675.001,658.001,661.251,661.2526,938
01 Sept 20231,646.501,654.501,646.501,652.501,652.501,632
31 Aug 20231,618.501,637.501,618.501,631.251,631.251,599
30 Aug 20231,636.001,636.001,624.501,626.251,626.255,809
29 Aug 20231,625.001,637.001,614.001,633.751,633.753,897
25 Aug 20231,610.501,613.501,606.001,609.251,609.25580
24 Aug 20231,615.001,619.501,604.501,605.001,605.001,172
23 Aug 20231,603.001,618.001,599.501,616.501,616.50561
22 Aug 20231,568.001,599.501,568.001,592.251,592.251,977
21 Aug 20231,586.501,589.501,577.001,579.251,579.256,649
18 Aug 20231,596.001,606.501,584.131,590.251,590.252,081
17 Aug 20231,593.001,601.001,584.001,592.501,592.506,455
16 Aug 20231,609.001,610.001,599.501,600.751,600.755,546
15 Aug 20231,624.501,630.501,610.001,610.501,610.508,323
14 Aug 20231,635.001,638.501,627.001,630.001,630.001,761
11 Aug 20231,654.001,663.001,644.951,644.001,644.004,924
10 Aug 20231,646.001,652.501,646.001,651.751,651.751,468
09 Aug 20231,635.501,644.001,633.501,635.251,635.25576
08 Aug 20231,639.001,639.001,630.001,632.001,632.001,462
07 Aug 20231,646.001,655.001,640.001,642.001,642.007,258
04 Aug 20231,645.001,657.001,634.501,648.501,648.502,449
03 Aug 20231,643.001,647.501,628.001,644.001,644.005,610
02 Aug 20231,642.001,649.001,634.501,639.751,639.753,201
01 Aug 20231,662.501,671.001,656.001,662.001,662.004,672
31 Jul 20231,660.001,670.101,658.501,668.751,668.753,355
28 Jul 20231,661.501,668.001,660.001,665.501,665.505,826
27 Jul 20231,658.001,671.001,658.001,663.501,663.506,913
26 Jul 20231,650.501,655.501,644.001,643.751,643.752,682
25 Jul 20231,642.501,649.501,642.001,646.751,646.7511,540
24 Jul 20231,631.001,645.001,622.001,644.001,644.00896
21 Jul 20231,634.001,634.501,628.501,629.251,629.251,730
20 Jul 20231,642.001,642.001,636.001,639.501,639.503,689
19 Jul 20231,626.501,634.001,623.501,632.751,632.758,356
18 Jul 20231,610.001,614.501,597.001,614.001,614.004,187
17 Jul 20231,600.001,607.501,593.001,602.751,602.751,255
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...