UK markets open in 6 hours 15 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
1,697.75+8.75 (+0.52%)
At close: 04:28PM BST
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20230.000.000.001,697.751,697.75584
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
13 Jan 20231,804.001,807.001,796.161,804.501,804.509,633
12 Jan 20231,774.501,804.501,774.501,799.501,799.501,956
11 Jan 20231,768.501,774.501,753.501,772.001,772.00883
10 Jan 20231,754.501,762.001,751.001,754.501,754.505,566
09 Jan 20231,770.001,775.001,758.861,769.001,769.003,713
06 Jan 20231,768.501,779.501,767.501,773.001,773.005,691
05 Jan 20231,765.001,772.501,764.001,768.751,768.7510,385
04 Jan 20231,773.501,776.501,764.001,772.251,772.253,956
03 Jan 20231,749.001,768.501,747.501,753.751,753.752,353
30 Dec 20221,737.001,747.001,736.001,741.751,741.75253
29 Dec 20221,743.001,743.001,713.001,738.501,738.5011,982
28 Dec 20221,733.001,749.001,727.001,729.001,729.0020,639
23 Dec 20221,720.501,726.001,718.501,721.501,721.50494
22 Dec 20221,727.501,732.501,709.001,709.001,709.0057,446
21 Dec 20221,709.001,717.001,697.501,714.001,714.0012,607
20 Dec 20221,696.001,700.501,686.501,694.251,694.25710
19 Dec 20221,674.501,679.001,666.001,674.001,674.003,730
16 Dec 20221,669.501,681.501,659.501,668.501,668.503,980
15 Dec 20221,662.501,668.501,649.001,649.001,649.003,550
14 Dec 20221,717.501,730.831,717.501,719.001,719.0021,488
13 Dec 20221,738.501,746.501,717.461,736.501,736.502,150
12 Dec 20221,711.001,715.001,705.501,707.251,707.253,595
09 Dec 20221,729.001,729.001,716.001,718.751,718.75786
08 Dec 20221,703.001,713.001,703.001,707.501,707.501,493
07 Dec 20221,699.501,703.001,693.501,693.501,693.50330
06 Dec 20221,702.001,709.501,700.001,691.501,691.503,269
05 Dec 20221,695.001,706.001,688.001,694.001,694.003,794
02 Dec 20221,694.501,698.501,686.001,690.501,690.5011,974
01 Dec 20221,730.501,730.501,695.501,703.001,703.002,022
30 Nov 20221,709.001,724.001,709.001,716.001,716.008,787
29 Nov 20221,707.001,721.501,699.761,702.251,702.25933
28 Nov 20221,679.501,696.501,675.001,692.501,692.5030,566
25 Nov 20221,696.001,699.501,692.001,694.751,694.75195
24 Nov 20221,685.001,695.501,680.001,684.501,684.502,469
23 Nov 20221,667.501,680.381,667.501,672.501,672.505,015
22 Nov 20221,678.001,683.501,676.001,680.501,680.502,163
21 Nov 20221,666.001,676.001,662.501,669.001,669.002,207
18 Nov 20221,668.001,674.001,664.001,668.251,668.253,893
17 Nov 20221,675.001,683.001,675.001,684.501,684.501,058
16 Nov 20221,691.001,693.001,680.001,678.501,678.505,179
15 Nov 20221,696.501,699.501,669.001,685.501,685.5011,694
14 Nov 20221,670.501,691.501,670.001,676.501,676.505,835
11 Nov 20221,677.001,685.501,662.501,666.501,666.5034,427
10 Nov 20221,632.501,652.001,623.501,651.501,651.50250
09 Nov 20221,635.501,644.001,630.501,637.001,637.001,241
08 Nov 20221,635.001,639.501,621.001,632.251,632.252,018
07 Nov 20221,643.501,643.501,625.001,629.501,629.501,469
04 Nov 20221,636.001,650.501,631.311,640.501,640.504,746
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...