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
1,741.25-1.75 (-0.10%)
At close: 04:26PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Feb 20241,775.001,781.501,772.001,774.001,774.007,659
27 Feb 20241,785.501,788.501,784.001,785.751,785.751,465
26 Feb 20241,788.001,791.681,784.501,786.501,786.504,612
23 Feb 20241,802.501,808.001,800.501,806.751,806.7524,040
22 Feb 20241,804.501,812.001,801.501,803.751,803.753,074
21 Feb 20241,803.001,807.001,800.501,804.751,804.753,356
20 Feb 20241,805.001,808.501,792.501,794.001,794.0011,636
19 Feb 20241,796.001,807.001,796.001,803.751,803.753,665
16 Feb 20241,795.501,798.501,793.751,796.001,796.008,889
15 Feb 20241,789.501,792.501,779.001,789.251,789.251,012
14 Feb 20241,771.001,777.501,771.001,776.501,776.504,189
13 Feb 20241,779.001,780.501,752.501,756.001,756.002,577
12 Feb 20241,759.501,771.501,758.461,772.501,772.509,675
09 Feb 20241,748.501,752.501,740.501,740.751,740.751,289
08 Feb 20241,772.501,772.501,745.001,747.751,747.751,470
07 Feb 20241,772.001,775.501,767.001,771.251,771.253,179
06 Feb 20241,765.001,771.001,761.501,769.001,769.004,194
05 Feb 20241,748.001,750.001,745.501,748.001,748.0015,950
02 Feb 20241,761.001,761.001,745.001,747.501,747.502,506
01 Feb 20241,760.001,762.501,749.501,752.001,752.006,187
31 Jan 20241,763.501,769.501,756.001,757.501,757.5010,466
30 Jan 20241,751.001,765.501,751.001,754.501,754.505,638
29 Jan 20241,765.001,766.001,753.001,757.751,757.753,821
26 Jan 20241,752.501,757.501,752.001,756.501,756.5016,341
25 Jan 20241,749.501,754.001,749.001,752.251,752.255,929
24 Jan 20241,747.501,749.501,741.001,743.001,743.002,953
23 Jan 20241,727.501,733.501,727.001,727.001,727.001,762
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...