UK markets open in 6 hours 15 minutes
NIKKEI 225
27,575.15 +56.90 (+0.21%) HANG SENG
19,784.65 +216.96 (+1.11%) CRUDE OIL
73.87 +0.67 (+0.92%) GOLD FUTURES
1,972.30 -1.20 (-0.06%) DOW
32,394.25 -37.83 (-0.12%) Bitcoin GBP
22,119.36 +166.25 (+0.76%)
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
At close: 04:28PM BST
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 0.00 | 0.00 | 0.00 | 1,697.75 | 1,697.75 | 584 |
| 27 Mar 2023 | 1,695.00 | 1,697.00 | 1,690.50 | 1,689.00 | 1,689.00 | 17,737 |
| 24 Mar 2023 | 1,698.50 | 1,701.00 | 1,683.92 | 1,687.50 | 1,687.50 | 4,372 |
| 23 Mar 2023 | 1,693.50 | 1,695.00 | 1,682.50 | 1,684.50 | 1,684.50 | 4,015 |
| 22 Mar 2023 | 1,690.00 | 1,701.40 | 1,690.00 | 1,696.75 | 1,696.75 | 8,092 |
| 21 Mar 2023 | 1,687.50 | 1,700.50 | 1,684.00 | 1,687.25 | 1,687.25 | 3,930 |
| 20 Mar 2023 | 1,662.00 | 1,683.00 | 1,660.50 | 1,673.75 | 1,673.75 | 7,608 |
| 17 Mar 2023 | 1,709.50 | 1,710.50 | 1,681.00 | 1,685.50 | 1,685.50 | 49,469 |
| 16 Mar 2023 | 1,691.00 | 1,701.50 | 1,690.00 | 1,698.50 | 1,698.50 | 14,643 |
| 15 Mar 2023 | 1,727.00 | 1,730.00 | 1,705.50 | 1,711.00 | 1,711.00 | 28,207 |
| 14 Mar 2023 | 1,703.50 | 1,725.00 | 1,703.00 | 1,718.25 | 1,718.25 | 5,839 |
| 13 Mar 2023 | 1,743.50 | 1,753.50 | 1,724.50 | 1,724.00 | 1,724.00 | 17,158 |
| 10 Mar 2023 | 1,769.50 | 1,777.00 | 1,750.00 | 1,761.50 | 1,761.50 | 28,161 |
| 09 Mar 2023 | 1,824.50 | 1,835.00 | 1,814.50 | 1,816.00 | 1,816.00 | 9,914 |
| 08 Mar 2023 | 1,820.00 | 1,830.50 | 1,820.00 | 1,824.50 | 1,824.50 | 5,879 |
| 07 Mar 2023 | 1,813.00 | 1,837.50 | 1,813.00 | 1,825.00 | 1,825.00 | 10,495 |
| 06 Mar 2023 | 1,811.50 | 1,815.00 | 1,807.50 | 1,810.25 | 1,810.25 | 4,852 |
| 03 Mar 2023 | 1,803.50 | 1,810.00 | 1,792.00 | 1,811.00 | 1,811.00 | 1,003 |
| 02 Mar 2023 | 1,794.50 | 1,801.00 | 1,778.50 | 1,797.00 | 1,797.00 | 5,418 |
| 01 Mar 2023 | 1,789.00 | 1,802.50 | 1,781.00 | 1,789.25 | 1,789.25 | 11,379 |
| 28 Feb 2023 | 1,759.50 | 1,770.00 | 1,750.50 | 1,760.25 | 1,760.25 | 16,152 |
| 27 Feb 2023 | 1,791.50 | 1,797.50 | 1,781.00 | 1,787.25 | 1,787.25 | 16,132 |
| 24 Feb 2023 | 1,795.00 | 1,797.00 | 1,777.50 | 1,784.50 | 1,784.50 | 12,084 |
| 23 Feb 2023 | 1,800.00 | 1,804.00 | 1,795.50 | 1,796.00 | 1,796.00 | 9,125 |
| 22 Feb 2023 | 1,802.50 | 1,807.50 | 1,800.00 | 1,806.00 | 1,806.00 | 7,227 |
| 21 Feb 2023 | 1,815.00 | 1,835.00 | 1,803.00 | 1,804.75 | 1,804.75 | 18,923 |
| 20 Feb 2023 | 1,821.00 | 1,832.00 | 1,814.00 | 1,824.75 | 1,824.75 | 5,097 |
| 17 Feb 2023 | 1,813.00 | 1,823.50 | 1,808.00 | 1,810.75 | 1,810.75 | 11,841 |
| 16 Feb 2023 | 1,816.00 | 1,824.50 | 1,814.50 | 1,818.75 | 1,818.75 | 18,966 |
| 15 Feb 2023 | 1,812.00 | 1,812.50 | 1,804.50 | 1,810.25 | 1,810.25 | 3,801 |
| 14 Feb 2023 | 1,815.00 | 1,815.00 | 1,801.00 | 1,804.00 | 1,804.00 | 13,530 |
| 13 Feb 2023 | 1,810.50 | 1,822.00 | 1,805.50 | 1,809.50 | 1,809.50 | 19,074 |
| 10 Feb 2023 | 1,820.50 | 1,828.68 | 1,815.50 | 1,821.50 | 1,821.50 | 12,129 |
| 09 Feb 2023 | 1,826.00 | 1,836.00 | 1,820.00 | 1,822.50 | 1,822.50 | 10,153 |
| 08 Feb 2023 | 1,832.00 | 1,840.00 | 1,819.00 | 1,823.25 | 1,823.25 | 22,999 |
| 07 Feb 2023 | 1,822.50 | 1,827.50 | 1,814.50 | 1,819.75 | 1,819.75 | 52,326 |
| 06 Feb 2023 | 1,815.00 | 1,822.50 | 1,800.50 | 1,814.25 | 1,814.25 | 8,492 |
| 03 Feb 2023 | 1,829.00 | 1,840.00 | 1,823.78 | 1,831.50 | 1,831.50 | 18,000 |
| 02 Feb 2023 | 1,829.00 | 1,835.00 | 1,815.50 | 1,829.00 | 1,829.00 | 12,428 |
| 01 Feb 2023 | 1,806.50 | 1,823.50 | 1,806.50 | 1,819.00 | 1,819.00 | 4,759 |
| 31 Jan 2023 | 1,805.00 | 1,816.00 | 1,798.50 | 1,811.50 | 1,811.50 | 5,588 |
| 30 Jan 2023 | 1,827.50 | 1,828.50 | 1,818.00 | 1,824.25 | 1,824.25 | 2,742 |
| 27 Jan 2023 | 1,827.00 | 1,837.10 | 1,826.50 | 1,830.75 | 1,830.75 | 7,031 |
| 26 Jan 2023 | 1,834.00 | 1,835.00 | 1,833.72 | 1,831.75 | 1,831.75 | 6,067 |
| 25 Jan 2023 | 1,832.00 | 1,841.50 | 1,826.00 | 1,828.75 | 1,828.75 | 16,869 |
| 24 Jan 2023 | 1,829.00 | 1,831.50 | 1,816.41 | 1,833.00 | 1,833.00 | 6,725 |
| 23 Jan 2023 | 1,803.00 | 1,819.50 | 1,803.00 | 1,815.75 | 1,815.75 | 16,381 |
| 20 Jan 2023 | 1,800.00 | 1,808.00 | 1,795.50 | 1,801.50 | 1,801.50 | 11,257 |
| 19 Jan 2023 | 1,793.00 | 1,800.50 | 1,783.00 | 1,785.75 | 1,785.75 | 12,857 |
| 18 Jan 2023 | 1,806.00 | 1,810.50 | 1,781.50 | 1,792.50 | 1,792.50 | 118,564 |
| 17 Jan 2023 | 1,802.50 | 1,804.00 | 1,797.50 | 1,801.25 | 1,801.25 | 31,336 |
| 16 Jan 2023 | 1,808.50 | 1,811.00 | 1,804.50 | 1,807.75 | 1,807.75 | 5,149 |
| 13 Jan 2023 | 1,804.00 | 1,807.00 | 1,796.16 | 1,804.50 | 1,804.50 | 9,633 |
| 12 Jan 2023 | 1,774.50 | 1,804.50 | 1,774.50 | 1,799.50 | 1,799.50 | 1,956 |
| 11 Jan 2023 | 1,768.50 | 1,774.50 | 1,753.50 | 1,772.00 | 1,772.00 | 883 |
| 10 Jan 2023 | 1,754.50 | 1,762.00 | 1,751.00 | 1,754.50 | 1,754.50 | 5,566 |
| 09 Jan 2023 | 1,770.00 | 1,775.00 | 1,758.86 | 1,769.00 | 1,769.00 | 3,713 |
| 06 Jan 2023 | 1,768.50 | 1,779.50 | 1,767.50 | 1,773.00 | 1,773.00 | 5,691 |
| 05 Jan 2023 | 1,765.00 | 1,772.50 | 1,764.00 | 1,768.75 | 1,768.75 | 10,385 |
| 04 Jan 2023 | 1,773.50 | 1,776.50 | 1,764.00 | 1,772.25 | 1,772.25 | 3,956 |
| 03 Jan 2023 | 1,749.00 | 1,768.50 | 1,747.50 | 1,753.75 | 1,753.75 | 2,353 |
| 30 Dec 2022 | 1,737.00 | 1,747.00 | 1,736.00 | 1,741.75 | 1,741.75 | 253 |
| 29 Dec 2022 | 1,743.00 | 1,743.00 | 1,713.00 | 1,738.50 | 1,738.50 | 11,982 |
| 28 Dec 2022 | 1,733.00 | 1,749.00 | 1,727.00 | 1,729.00 | 1,729.00 | 20,639 |
| 23 Dec 2022 | 1,720.50 | 1,726.00 | 1,718.50 | 1,721.50 | 1,721.50 | 494 |
| 22 Dec 2022 | 1,727.50 | 1,732.50 | 1,709.00 | 1,709.00 | 1,709.00 | 57,446 |
| 21 Dec 2022 | 1,709.00 | 1,717.00 | 1,697.50 | 1,714.00 | 1,714.00 | 12,607 |
| 20 Dec 2022 | 1,696.00 | 1,700.50 | 1,686.50 | 1,694.25 | 1,694.25 | 710 |
| 19 Dec 2022 | 1,674.50 | 1,679.00 | 1,666.00 | 1,674.00 | 1,674.00 | 3,730 |
| 16 Dec 2022 | 1,669.50 | 1,681.50 | 1,659.50 | 1,668.50 | 1,668.50 | 3,980 |
| 15 Dec 2022 | 1,662.50 | 1,668.50 | 1,649.00 | 1,649.00 | 1,649.00 | 3,550 |
| 14 Dec 2022 | 1,717.50 | 1,730.83 | 1,717.50 | 1,719.00 | 1,719.00 | 21,488 |
| 13 Dec 2022 | 1,738.50 | 1,746.50 | 1,717.46 | 1,736.50 | 1,736.50 | 2,150 |
| 12 Dec 2022 | 1,711.00 | 1,715.00 | 1,705.50 | 1,707.25 | 1,707.25 | 3,595 |
| 09 Dec 2022 | 1,729.00 | 1,729.00 | 1,716.00 | 1,718.75 | 1,718.75 | 786 |
| 08 Dec 2022 | 1,703.00 | 1,713.00 | 1,703.00 | 1,707.50 | 1,707.50 | 1,493 |
| 07 Dec 2022 | 1,699.50 | 1,703.00 | 1,693.50 | 1,693.50 | 1,693.50 | 330 |
| 06 Dec 2022 | 1,702.00 | 1,709.50 | 1,700.00 | 1,691.50 | 1,691.50 | 3,269 |
| 05 Dec 2022 | 1,695.00 | 1,706.00 | 1,688.00 | 1,694.00 | 1,694.00 | 3,794 |
| 02 Dec 2022 | 1,694.50 | 1,698.50 | 1,686.00 | 1,690.50 | 1,690.50 | 11,974 |
| 01 Dec 2022 | 1,730.50 | 1,730.50 | 1,695.50 | 1,703.00 | 1,703.00 | 2,022 |
| 30 Nov 2022 | 1,709.00 | 1,724.00 | 1,709.00 | 1,716.00 | 1,716.00 | 8,787 |
| 29 Nov 2022 | 1,707.00 | 1,721.50 | 1,699.76 | 1,702.25 | 1,702.25 | 933 |
| 28 Nov 2022 | 1,679.50 | 1,696.50 | 1,675.00 | 1,692.50 | 1,692.50 | 30,566 |
| 25 Nov 2022 | 1,696.00 | 1,699.50 | 1,692.00 | 1,694.75 | 1,694.75 | 195 |
| 24 Nov 2022 | 1,685.00 | 1,695.50 | 1,680.00 | 1,684.50 | 1,684.50 | 2,469 |
| 23 Nov 2022 | 1,667.50 | 1,680.38 | 1,667.50 | 1,672.50 | 1,672.50 | 5,015 |
| 22 Nov 2022 | 1,678.00 | 1,683.50 | 1,676.00 | 1,680.50 | 1,680.50 | 2,163 |
| 21 Nov 2022 | 1,666.00 | 1,676.00 | 1,662.50 | 1,669.00 | 1,669.00 | 2,207 |
| 18 Nov 2022 | 1,668.00 | 1,674.00 | 1,664.00 | 1,668.25 | 1,668.25 | 3,893 |
| 17 Nov 2022 | 1,675.00 | 1,683.00 | 1,675.00 | 1,684.50 | 1,684.50 | 1,058 |
| 16 Nov 2022 | 1,691.00 | 1,693.00 | 1,680.00 | 1,678.50 | 1,678.50 | 5,179 |
| 15 Nov 2022 | 1,696.50 | 1,699.50 | 1,669.00 | 1,685.50 | 1,685.50 | 11,694 |
| 14 Nov 2022 | 1,670.50 | 1,691.50 | 1,670.00 | 1,676.50 | 1,676.50 | 5,835 |
| 11 Nov 2022 | 1,677.00 | 1,685.50 | 1,662.50 | 1,666.50 | 1,666.50 | 34,427 |
| 10 Nov 2022 | 1,632.50 | 1,652.00 | 1,623.50 | 1,651.50 | 1,651.50 | 250 |
| 09 Nov 2022 | 1,635.50 | 1,644.00 | 1,630.50 | 1,637.00 | 1,637.00 | 1,241 |
| 08 Nov 2022 | 1,635.00 | 1,639.50 | 1,621.00 | 1,632.25 | 1,632.25 | 2,018 |
| 07 Nov 2022 | 1,643.50 | 1,643.50 | 1,625.00 | 1,629.50 | 1,629.50 | 1,469 |
| 04 Nov 2022 | 1,636.00 | 1,650.50 | 1,631.31 | 1,640.50 | 1,640.50 | 4,746 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
