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
1,653.75-4.00 (-0.24%)
At close: 04:17PM BST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20231,652.501,663.001,652.501,653.751,653.753,408
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
14 Jul 20231,607.001,616.001,602.501,605.501,605.506,317
13 Jul 20231,608.001,612.001,600.501,604.501,604.503,774
12 Jul 20231,589.001,601.501,572.501,597.501,597.507,349
11 Jul 20231,578.001,586.501,576.501,579.251,579.251,116
10 Jul 20231,572.001,583.501,569.001,577.251,577.251,371
07 Jul 20231,578.001,586.001,577.501,581.251,581.25197
06 Jul 20231,600.001,600.001,579.501,578.501,578.50440
05 Jul 20231,632.001,632.001,619.001,620.751,620.755,121
04 Jul 20231,624.501,628.001,622.501,624.001,624.002,508
03 Jul 20231,623.001,629.001,615.501,623.751,623.752,507
30 Jun 20231,607.001,615.501,603.001,605.751,605.755,532
29 Jun 20231,599.001,603.001,599.001,601.501,601.50802
28 Jun 20231,599.001,626.001,593.501,602.001,602.003,172
27 Jun 20231,583.001,592.001,574.501,582.001,582.002,903
26 Jun 20231,570.001,579.501,556.501,562.501,562.50560
23 Jun 20231,575.001,590.501,550.501,557.001,557.001,705
22 Jun 20231,590.501,595.001,580.001,584.251,584.258,131
21 Jun 20231,598.001,610.001,598.001,602.251,602.25856
20 Jun 20231,602.501,617.501,599.001,598.751,598.75766
19 Jun 20231,600.001,607.001,600.001,600.001,600.004,615
16 Jun 20231,614.001,614.501,608.501,609.251,609.257,185
15 Jun 20231,615.001,615.001,610.501,611.501,611.501,789
14 Jun 20231,646.001,649.501,645.001,646.751,646.751,486
13 Jun 20231,651.501,651.501,643.001,647.501,647.505,135
12 Jun 20231,632.501,645.001,632.501,643.251,643.253,723
09 Jun 20231,637.501,643.001,636.501,638.001,638.001,597
08 Jun 20231,642.501,643.001,636.001,635.251,635.251,707
07 Jun 20231,650.001,659.501,637.001,641.251,641.2519,017
06 Jun 20231,648.501,656.001,647.001,656.251,656.25380
05 Jun 20231,652.001,669.501,644.501,645.751,645.757,321
02 Jun 20231,616.501,636.501,616.501,635.251,635.258,463
01 Jun 20231,607.001,608.001,592.501,602.251,602.253,823
31 May 20231,607.501,611.501,599.001,598.251,598.2520,987
30 May 20231,649.001,660.001,619.501,622.751,622.7517,074
26 May 20231,633.501,646.001,631.501,644.001,644.0032,222
25 May 20231,633.001,642.501,630.001,631.251,631.2523,785
24 May 20231,652.001,653.001,625.001,644.501,644.5034,328
23 May 20231,665.501,672.501,661.001,664.251,664.256,696
22 May 20231,675.001,680.501,663.001,675.251,675.251,763
19 May 20231,685.501,719.001,677.501,676.751,676.759,834
18 May 20231,676.001,682.001,674.001,675.251,675.257,401
17 May 20231,668.501,675.001,663.501,663.501,663.509,018
16 May 20231,677.001,681.501,673.501,675.501,675.505,369
15 May 20231,688.001,694.501,682.001,687.501,687.504,536
12 May 20231,681.501,705.001,681.001,681.501,681.5012,007
11 May 20231,676.001,682.501,675.001,679.501,679.505,404
10 May 20231,688.001,699.501,687.501,689.501,689.503,065
09 May 20231,682.001,750.001,600.001,691.001,691.001,535
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...