UK markets closed

iShares Listed Private Eq ETF USD Dist (IDPE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
32.63+0.10 (+0.31%)
At close: 04:35PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202432.6932.6932.6232.6332.63206
09 May 202432.3532.5332.2232.5332.532,302
08 May 202432.5732.6332.3732.4832.48531
07 May 202432.5132.6532.5132.7032.701,547
03 May 202431.8832.2431.8832.0932.092,649
02 May 202431.7831.8931.7031.6831.68214
01 May 202431.4931.4931.4931.4831.48100
30 Apr 202432.0132.0131.7931.6931.692,991
29 Apr 202432.0632.1231.9731.9731.972,356
26 Apr 202431.7231.8031.7131.7731.771,061
25 Apr 202431.8531.8531.3231.4331.433,140
24 Apr 202431.9032.0031.6031.6331.6339,040
23 Apr 202431.4731.6631.4731.9031.901,468
22 Apr 202431.1331.4931.1031.1231.124,584
19 Apr 202430.9731.0730.9031.1031.104,055
18 Apr 202431.4631.4631.1631.2731.2713,830
17 Apr 202431.2031.4031.2031.3231.322,829
16 Apr 202431.2231.3131.0431.0931.099,351
15 Apr 202431.8731.8831.8431.6931.69400
12 Apr 202432.2632.2632.2631.7831.7818
11 Apr 202431.7931.8931.7931.9531.95575
10 Apr 202432.6032.6532.0232.1032.101,220
09 Apr 202432.4332.4532.2732.2732.2737,679
08 Apr 202432.3232.4132.2432.4132.41259
05 Apr 202431.8432.0731.8432.0732.07816
04 Apr 202432.3532.4232.2132.3532.35651
03 Apr 202431.8832.0831.8232.1032.101,654
02 Apr 202432.2132.3231.8831.9231.929,121
28 Mar 202432.3132.3832.3032.4432.441,008
27 Mar 202432.1032.3132.1032.1732.173,697
26 Mar 202432.2232.3332.2232.2232.221,201
25 Mar 202432.1132.3132.0632.2932.294,511
22 Mar 202432.2232.2232.2232.1332.13781
21 Mar 202432.1132.5431.9532.4332.43194,582
20 Mar 202431.4731.5131.4031.5031.5010,796
19 Mar 202431.5031.5031.2931.4631.461,114
18 Mar 202431.7431.8331.5231.5531.55402
15 Mar 202431.6131.6331.6131.5231.52314
14 Mar 202432.1032.1031.8631.6231.62498
13 Mar 202432.0732.1931.9832.0832.083,535
12 Mar 202431.9131.9131.7831.9731.976,524
11 Mar 202431.8231.8431.6531.7631.762,579
08 Mar 202431.9432.1031.8231.9631.963,668
07 Mar 202431.7031.8131.5131.8731.87310
06 Mar 202431.4331.7731.4331.7231.721,546
05 Mar 202431.4531.5431.4431.4431.44904
04 Mar 202431.5631.5831.5231.5331.53786
01 Mar 202431.5831.6231.4631.5531.55185
29 Feb 202431.3031.4931.2931.3231.325,462
28 Feb 202431.3731.6830.6031.2731.27766
27 Feb 202431.3331.3431.2131.2831.282,705
26 Feb 202431.2631.4931.2631.3331.3311,411
23 Feb 202431.3631.4831.3631.3531.35150
22 Feb 202431.2031.4431.1631.3831.3810,740
21 Feb 202431.0431.0830.8930.8930.896,274
20 Feb 202431.1531.2731.0531.0531.052,560
19 Feb 202431.2231.3131.1631.1831.18816
16 Feb 202431.2531.2631.1631.2531.251,625
15 Feb 202430.9631.0330.9631.0331.03217
14 Feb 202430.4730.7030.4730.6430.641,499
13 Feb 202431.1031.1030.8930.5030.505,022
12 Feb 202430.9031.1630.8831.1831.182,024
09 Feb 202430.8030.8130.6530.7130.71550
08 Feb 202430.5330.7230.5230.5230.5221,245
07 Feb 202430.2230.4230.2230.3630.362,005
06 Feb 202430.0130.1429.8530.1030.1025,094
05 Feb 202430.3230.3229.6329.8929.894,795
02 Feb 202430.6230.6230.2930.2930.293,357
01 Feb 202430.3230.4430.0330.0330.031,290
31 Jan 202430.8430.8430.8030.6930.692,161
30 Jan 202430.6030.7730.6030.7630.762,763
29 Jan 202430.5830.6130.4630.4930.492,486
26 Jan 202430.2430.6130.2430.5130.5195,629
25 Jan 202430.1130.1529.9830.3130.312,200
24 Jan 202429.9430.1429.9230.0930.094,087
23 Jan 202429.9630.0129.9229.7529.7511,307
22 Jan 202429.7530.0029.7529.9829.988,424
19 Jan 202429.5229.5229.3629.4529.454,833
18 Jan 202429.2529.3129.2529.2729.27302
17 Jan 202429.1129.1129.1129.1129.11-
16 Jan 202429.4129.4129.2429.4029.401,629
15 Jan 202429.5629.7329.4829.5729.572,806
12 Jan 202429.5629.7729.5629.6629.66789
11 Jan 202429.8429.8929.3929.3929.391,343
10 Jan 202429.6029.6629.5729.6929.69311
09 Jan 202429.6429.6429.5229.5529.551,632
08 Jan 202429.6129.7129.4929.7429.741,867
05 Jan 202429.4829.6329.3429.6329.63632
04 Jan 202429.4129.6529.2929.7429.749,923
03 Jan 202429.7129.7829.2529.2829.281,952
02 Jan 202430.4630.4629.8529.8529.8546
29 Dec 202330.6630.6629.9130.5030.501,303
28 Dec 202330.5830.6730.4830.5030.50107,980
27 Dec 202330.3630.5830.2530.5830.581,327
22 Dec 202330.1030.1330.1030.1030.10338
21 Dec 202329.8929.9929.7929.9729.973,744
20 Dec 202330.0630.2530.0130.1930.194,555
19 Dec 202329.9130.0629.8330.0630.064,859
18 Dec 202329.7029.8229.7029.8229.822,357
15 Dec 202330.0730.0729.6629.7229.72701
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...