LSE - Delayed Quote USD

iShares Asia Pacific Dividend UCITS ETF (IDAP.L)

22.67 +0.29 (+1.31%)
At close: 3:30 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 22.55 22.63 22.54 22.67 22.67 2,613
Apr 22, 2024 22.36 22.44 22.36 22.38 22.38 245
Apr 19, 2024 22.26 22.26 22.25 22.24 22.24 96
Apr 18, 2024 22.30 22.30 22.30 22.24 22.24 59
Apr 17, 2024 22.18 22.25 22.09 22.17 22.17 1,298
Apr 16, 2024 22.10 22.10 22.03 21.96 21.96 654
Apr 15, 2024 22.71 22.71 22.54 22.53 22.53 1,013
Apr 12, 2024 22.72 22.81 22.57 22.57 22.57 361
Apr 11, 2024 22.83 22.94 22.70 22.70 22.70 1,058
Apr 10, 2024 22.85 22.91 22.85 22.82 22.82 71
Apr 9, 2024 23.08 23.14 23.08 23.07 23.07 288
Apr 8, 2024 22.87 22.92 22.71 22.92 22.92 255
Apr 5, 2024 22.80 22.85 22.77 22.80 22.80 2,045
Apr 4, 2024 22.98 23.05 22.98 23.03 23.03 338
Apr 3, 2024 22.84 22.88 22.84 22.85 22.85 1
Apr 2, 2024 22.77 22.92 22.77 22.85 22.85 5,135
Mar 28, 2024 22.69 22.75 22.69 22.73 22.73 308
Mar 27, 2024 22.66 22.72 22.66 22.68 22.68 12,706
Mar 26, 2024 22.72 22.72 22.69 22.66 22.66 9,870
Mar 25, 2024 22.56 22.67 22.56 22.67 22.67 3,429
Mar 22, 2024 22.64 22.65 22.58 22.63 22.63 178
Mar 21, 2024 23.05 23.05 23.00 22.89 22.89 351
Mar 20, 2024 22.58 22.63 22.58 22.59 22.59 9,395
Mar 19, 2024 22.64 22.64 22.64 22.64 22.64 -
Mar 18, 2024 22.62 22.62 22.53 22.53 22.53 2,688
Mar 15, 2024 22.67 22.68 22.65 22.65 22.65 144
Mar 14, 2024 22.88 22.88 22.55 22.59 22.59 361
Mar 13, 2024 22.83 22.83 22.83 22.84 22.84 58
Mar 12, 2024 22.78 22.81 22.67 22.79 22.79 3,122
Mar 11, 2024 22.77 22.77 22.64 22.69 22.69 317
Mar 8, 2024 22.94 23.04 22.94 23.00 23.00 601
Mar 7, 2024 23.01 23.04 22.81 23.01 23.01 661
Mar 6, 2024 22.74 22.88 22.74 22.90 22.90 87
Mar 5, 2024 22.58 22.62 22.50 22.58 22.58 480
Mar 4, 2024 22.62 22.63 22.53 22.54 22.54 2,861
Mar 1, 2024 22.61 22.63 22.61 22.70 22.70 463
Feb 29, 2024 22.71 22.71 22.53 22.57 22.57 1,095
Feb 28, 2024 22.47 22.49 22.47 22.46 22.46 1,901
Feb 27, 2024 22.61 22.67 22.61 22.67 22.67 169
Feb 26, 2024 22.68 22.73 22.59 22.59 22.59 3,671
Feb 23, 2024 22.83 22.92 22.83 22.92 22.92 3,925
Feb 22, 2024 22.90 22.90 22.80 22.80 22.80 758
Feb 21, 2024 22.72 22.81 22.72 22.78 22.78 1,922
Feb 20, 2024 22.75 22.77 22.70 22.72 22.72 1,010
Feb 19, 2024 22.56 22.71 22.56 22.70 22.70 66
Feb 16, 2024 22.55 22.58 22.55 22.64 22.64 3,106
Feb 15, 2024 22.45 22.53 22.45 22.53 22.53 17,698
Feb 14, 2024 22.27 22.27 22.13 22.29 22.29 2,202
Feb 13, 2024 22.58 22.58 22.41 22.14 22.14 184
Feb 12, 2024 22.23 22.32 22.20 22.35 22.35 1,383
Feb 9, 2024 22.06 22.10 22.04 22.01 22.01 1,089
Feb 8, 2024 22.37 22.37 22.07 22.03 22.03 3,431
Feb 7, 2024 22.54 22.54 22.34 22.37 22.37 11,149
Feb 6, 2024 22.31 22.31 22.13 22.26 22.26 1,410
Feb 5, 2024 21.99 22.12 21.90 21.90 21.90 1,727
Feb 2, 2024 22.42 22.42 22.09 22.09 22.09 1,602
Feb 1, 2024 22.26 22.30 22.22 22.27 22.27 14,222
Jan 31, 2024 22.44 22.45 22.36 22.36 22.36 2,373
Jan 30, 2024 22.40 22.40 22.23 22.26 22.26 563
Jan 29, 2024 22.40 22.40 22.26 22.30 22.30 1,512
Jan 26, 2024 22.28 22.33 22.27 22.33 22.33 130
Jan 25, 2024 22.25 22.33 22.16 22.25 22.25 11,060
Jan 24, 2024 22.07 22.30 22.07 22.27 22.27 623
Jan 23, 2024 22.02 22.02 21.87 21.87 21.87 241
Jan 22, 2024 21.91 22.06 21.91 21.97 21.97 1,076
Jan 19, 2024 21.94 21.94 21.94 21.88 21.88 57
Jan 18, 2024 21.99 21.99 21.78 21.93 21.93 32
Jan 17, 2024 21.88 21.89 21.73 21.71 21.71 1,357
Jan 16, 2024 22.24 22.24 22.24 22.24 22.24 -
Jan 15, 2024 22.43 22.56 22.43 22.47 22.47 164
Jan 12, 2024 22.33 22.41 22.27 22.41 22.41 126
Jan 11, 2024 22.17 22.34 22.06 22.06 22.06 364
Jan 10, 2024 22.18 22.20 22.15 22.18 22.18 2,530
Jan 9, 2024 22.27 22.27 22.10 22.11 22.11 681
Jan 8, 2024 22.18 22.19 22.02 22.20 22.20 569
Jan 5, 2024 22.15 22.17 22.06 22.30 22.30 1,500
Jan 4, 2024 22.27 22.34 22.22 22.29 22.29 916
Jan 3, 2024 22.15 22.15 21.91 21.95 21.95 1,066
Jan 2, 2024 22.49 22.49 22.17 22.22 22.22 1,739
Dec 29, 2023 22.39 22.39 22.39 22.39 22.39 63
Dec 28, 2023 22.68 22.68 22.39 22.42 22.42 2,772
Dec 27, 2023 22.27 22.37 22.27 22.34 22.34 3,895
Dec 22, 2023 22.08 22.23 22.08 22.23 22.23 1,265
Dec 21, 2023 21.86 22.02 21.86 22.03 22.03 1,452
Dec 20, 2023 21.84 21.86 21.80 21.83 21.83 6,148
Dec 19, 2023 21.67 21.83 21.67 21.81 21.81 9,856
Dec 18, 2023 21.64 21.70 21.56 21.59 21.59 94,104
Dec 15, 2023 21.50 21.64 21.47 21.51 21.51 304,652
Dec 14, 2023 21.31 21.36 21.26 21.41 21.41 1,627
Dec 13, 2023 21.11 21.20 21.11 21.20 21.20 236
Dec 12, 2023 21.30 21.30 21.07 21.16 21.16 2,042
Dec 11, 2023 21.11 21.12 21.01 21.08 21.08 1,337
Dec 8, 2023 21.04 21.09 20.92 21.01 21.01 882
Dec 7, 2023 21.06 21.06 20.98 21.04 21.04 264
Dec 6, 2023 21.02 21.05 20.97 20.97 20.97 55
Dec 5, 2023 20.68 20.69 20.64 20.68 20.68 852
Dec 4, 2023 20.92 20.92 20.91 20.84 20.84 87
Dec 1, 2023 20.74 20.83 20.74 20.90 20.90 1,470
Nov 30, 2023 20.77 20.77 20.70 20.69 20.69 5,818
Nov 29, 2023 20.56 20.67 20.56 20.60 20.60 1,802
Nov 28, 2023 20.70 20.76 20.63 20.77 20.77 603
Nov 27, 2023 20.61 20.61 20.61 20.63 20.63 196
Nov 24, 2023 20.60 20.60 20.58 20.66 20.66 251
Nov 23, 2023 20.65 20.65 20.60 20.62 20.62 1,419
Nov 22, 2023 20.63 20.72 20.58 20.59 20.59 1,028
Nov 21, 2023 20.66 20.66 20.58 20.58 20.58 955
Nov 20, 2023 20.46 20.50 20.44 20.52 20.52 18,684
Nov 17, 2023 20.33 20.33 20.33 20.38 20.38 4
Nov 16, 2023 20.31 20.31 20.25 20.19 20.19 164
Nov 15, 2023 20.50 20.55 20.44 20.51 20.51 1,075
Nov 14, 2023 19.96 20.34 19.93 20.34 20.34 1,248
Nov 13, 2023 19.83 19.94 19.81 19.93 19.93 353
Nov 10, 2023 19.85 19.85 19.73 19.75 19.75 391
Nov 9, 2023 19.80 19.92 19.80 19.92 19.92 3,272
Nov 8, 2023 19.69 19.70 19.67 19.73 19.73 3,304
Nov 7, 2023 19.88 19.89 19.87 19.88 19.88 1,689
Nov 6, 2023 20.21 20.22 20.14 20.12 20.12 22,207
Nov 3, 2023 20.24 20.32 20.12 20.40 20.40 237
Nov 2, 2023 19.82 20.00 19.82 19.93 19.93 262
Nov 1, 2023 19.48 19.65 19.47 19.59 19.59 744
Oct 31, 2023 19.46 19.46 19.39 19.36 19.36 160
Oct 30, 2023 19.42 19.49 19.40 19.40 19.40 731
Oct 27, 2023 19.47 19.47 19.28 19.36 19.36 19,754
Oct 26, 2023 19.17 19.25 19.17 19.17 19.17 743
Oct 25, 2023 19.27 19.27 19.27 19.32 19.32 68
Oct 24, 2023 19.28 19.28 19.26 19.35 19.35 254
Oct 23, 2023 19.17 19.17 19.08 19.24 19.24 675
Oct 20, 2023 19.43 19.43 19.36 19.27 19.27 137
Oct 19, 2023 19.40 19.43 19.35 19.43 19.43 1,420
Oct 18, 2023 19.72 19.72 19.52 19.53 19.53 796
Oct 17, 2023 19.75 19.76 19.65 19.77 19.77 5,411
Oct 16, 2023 19.63 19.80 19.63 19.76 19.76 1,112
Oct 13, 2023 19.80 19.80 19.66 19.61 19.61 1,031
Oct 12, 2023 20.23 20.23 19.95 19.88 19.88 404
Oct 11, 2023 20.01 20.06 19.97 19.98 19.98 1,636
Oct 10, 2023 19.95 19.95 19.95 20.07 20.07 71
Oct 9, 2023 19.48 19.59 19.47 19.59 19.59 1,576
Oct 6, 2023 19.58 19.61 19.47 19.68 19.68 10,980
Oct 5, 2023 19.50 19.58 19.45 19.54 19.54 83,321
Oct 4, 2023 19.37 19.45 19.29 19.38 19.38 662
Oct 3, 2023 19.65 19.65 19.50 19.49 19.49 2,646
Oct 2, 2023 20.22 20.22 19.85 19.91 19.91 1,002
Sep 29, 2023 20.27 20.28 20.17 20.14 20.14 3,052
Sep 28, 2023 20.08 20.21 20.07 20.25 20.25 364
Sep 27, 2023 20.18 20.18 20.08 20.10 20.10 172
Sep 26, 2023 20.20 20.25 20.14 20.17 20.17 556
Sep 25, 2023 20.25 20.36 20.25 20.31 20.31 1,186
Sep 22, 2023 20.40 20.51 20.40 20.47 20.47 16,248
Sep 21, 2023 20.38 20.38 20.27 20.27 20.27 820
Sep 20, 2023 20.63 20.71 20.63 20.74 20.74 64
Sep 19, 2023 20.74 20.74 20.64 20.62 20.62 1,570
Sep 18, 2023 20.65 20.65 20.45 20.48 20.48 142
Sep 15, 2023 20.75 20.75 20.61 20.59 20.59 365
Sep 14, 2023 20.52 20.61 20.51 20.63 20.63 1,639
Sep 13, 2023 20.59 20.60 20.53 20.63 20.63 8,243
Sep 12, 2023 20.62 20.62 20.60 20.63 20.63 383
Sep 11, 2023 20.73 20.73 20.67 20.71 20.71 4,244
Sep 8, 2023 20.51 20.51 20.48 20.52 20.52 276
Sep 7, 2023 20.58 20.59 20.58 20.55 20.55 42
Sep 6, 2023 20.66 20.72 20.64 20.63 20.63 1,695
Sep 5, 2023 20.76 20.80 20.74 20.76 20.76 1,191
Sep 4, 2023 21.05 21.06 20.97 20.95 20.95 187
Sep 1, 2023 20.81 20.97 20.80 20.82 20.82 1,069
Aug 31, 2023 20.58 20.75 20.58 20.67 20.67 294
Aug 30, 2023 20.75 20.75 20.68 20.70 20.70 605
Aug 29, 2023 20.50 20.57 20.50 20.61 20.61 1,969
Aug 25, 2023 20.30 20.33 20.21 20.23 20.23 2,639
Aug 24, 2023 20.53 20.53 20.35 20.29 20.29 728
Aug 23, 2023 20.34 20.49 20.34 20.51 20.51 51
Aug 22, 2023 20.42 20.42 20.26 20.27 20.27 530
Aug 21, 2023 20.11 20.25 20.11 20.10 20.10 1,942
Aug 18, 2023 20.30 20.30 20.16 20.25 20.25 2,830
Aug 17, 2023 20.31 20.34 20.28 20.31 20.31 2,191
Aug 16, 2023 20.50 20.50 20.38 20.41 20.41 1,386
Aug 15, 2023 20.97 20.97 20.50 20.53 20.53 510
Aug 14, 2023 20.68 20.68 20.68 20.68 20.68 -
Aug 11, 2023 20.97 21.01 20.87 20.87 20.87 44,037
Aug 10, 2023 20.99 21.03 20.99 21.03 21.03 5,224
Aug 9, 2023 20.92 20.92 20.88 20.81 20.81 726
Aug 8, 2023 20.78 20.78 20.73 20.73 20.73 4,740
Aug 7, 2023 20.95 21.02 20.92 20.96 20.96 461
Aug 4, 2023 20.92 20.98 20.92 21.05 21.05 70
Aug 3, 2023 21.09 21.09 20.75 20.90 20.90 2,637
Aug 2, 2023 21.00 21.00 20.83 20.82 20.82 1,450
Aug 1, 2023 21.32 21.32 21.25 21.18 21.18 70
Jul 31, 2023 21.35 21.42 21.33 21.45 21.45 2,282
Jul 28, 2023 21.27 21.41 21.27 21.40 21.40 97
Jul 27, 2023 21.50 21.52 21.39 21.39 21.39 2,234
Jul 26, 2023 21.27 21.27 21.22 21.26 21.26 230
Jul 25, 2023 21.16 21.19 21.12 21.17 21.17 506
Jul 24, 2023 20.95 21.07 20.94 21.07 21.07 4,804
Jul 21, 2023 20.97 20.97 20.97 20.94 20.94 62
Jul 20, 2023 21.14 21.17 21.08 21.07 21.07 5,534
Jul 19, 2023 21.10 21.10 20.95 21.03 21.03 19,066
Jul 18, 2023 21.02 21.02 21.01 21.10 21.10 11,031
Jul 17, 2023 21.01 21.01 20.97 20.96 20.96 505
Jul 14, 2023 21.10 21.10 21.09 21.05 21.05 52
Jul 13, 2023 20.93 20.95 20.93 21.03 21.03 1,144
Jul 12, 2023 20.48 20.48 20.44 20.75 20.75 403
Jul 11, 2023 20.36 20.36 20.36 20.36 20.36 -
Jul 10, 2023 20.31 20.31 20.11 20.24 20.24 905
Jul 7, 2023 20.09 20.30 20.08 20.29 20.29 455
Jul 6, 2023 20.28 20.31 20.17 20.05 20.05 575
Jul 5, 2023 20.65 20.65 20.62 20.61 20.61 339
Jul 4, 2023 20.64 20.64 20.64 20.64 20.64 -
Jul 3, 2023 20.45 20.60 20.45 20.61 20.61 2,216
Jun 30, 2023 20.44 20.44 20.42 20.39 20.39 128
Jun 29, 2023 20.19 20.19 20.19 20.20 20.20 77
Jun 28, 2023 20.30 20.30 20.19 20.24 20.24 154
Jun 27, 2023 20.07 20.16 20.07 20.15 20.15 536
Jun 26, 2023 19.84 19.89 19.84 19.88 19.88 684
Jun 23, 2023 19.82 19.90 19.80 19.79 19.79 3,297
Jun 22, 2023 20.18 20.18 20.17 20.18 20.18 130
Jun 21, 2023 20.40 20.40 20.40 20.40 20.40 -
Jun 20, 2023 20.37 20.37 20.37 20.37 20.37 -
Jun 19, 2023 20.55 20.56 20.55 20.53 20.53 69
Jun 16, 2023 20.71 20.71 20.59 20.62 20.62 4,099
Jun 15, 2023 20.46 20.55 20.40 20.57 20.57 248
Jun 14, 2023 20.83 20.89 20.76 20.90 20.90 869
Jun 13, 2023 20.64 20.78 20.64 20.78 20.78 183
Jun 12, 2023 20.55 20.58 20.54 20.56 20.56 845
Jun 9, 2023 20.57 20.64 20.55 20.60 20.60 1,541
Jun 8, 2023 20.44 20.47 20.44 20.53 20.53 1,192
Jun 7, 2023 20.46 20.51 20.44 20.44 20.44 1,179
Jun 6, 2023 20.50 20.51 20.44 20.57 20.57 1,306
Jun 5, 2023 20.50 20.53 20.45 20.44 20.44 46,428
Jun 2, 2023 20.26 20.39 20.26 20.40 20.40 507
Jun 1, 2023 19.88 20.03 19.88 20.08 20.08 5,621
May 31, 2023 19.99 19.99 19.75 19.78 19.78 20,169
May 30, 2023 20.31 20.31 20.07 20.12 20.12 905,387
May 26, 2023 20.18 20.18 20.18 20.26 20.26 65
May 25, 2023 20.20 20.20 20.15 20.13 20.13 2,934
May 24, 2023 20.60 20.60 20.32 20.35 20.35 5,213
May 23, 2023 20.69 20.69 20.65 20.67 20.67 2,489
May 22, 2023 20.78 20.78 20.78 20.81 20.81 4
May 19, 2023 20.89 20.90 20.89 20.89 20.89 601
May 18, 2023 20.88 20.91 20.80 20.80 20.80 725
May 17, 2023 20.85 20.85 20.76 20.77 20.77 1,989
May 16, 2023 21.00 21.03 20.91 20.93 20.93 853
May 15, 2023 21.11 21.17 21.10 21.13 21.13 791
May 12, 2023 21.08 21.08 21.00 20.98 20.98 3,317
May 11, 2023 21.17 21.17 20.99 21.02 21.02 3,043
May 10, 2023 21.28 21.48 21.27 21.32 21.32 520
May 9, 2023 21.35 21.35 21.28 21.33 21.33 5,450
May 5, 2023 21.15 21.26 21.15 21.26 21.26 80
May 4, 2023 20.95 20.95 20.95 20.95 20.95 -
May 3, 2023 20.81 20.84 20.81 20.82 20.82 794
May 2, 2023 20.91 20.91 20.75 20.73 20.73 577
Apr 28, 2023 21.16 21.16 21.16 21.20 21.20 62
Apr 27, 2023 21.08 21.08 21.08 21.12 21.12 62
Apr 26, 2023 21.10 21.10 21.00 21.06 21.06 2,269
Apr 25, 2023 21.07 21.07 21.03 21.04 21.04 479
Apr 24, 2023 21.17 21.18 21.17 21.18 21.18 312

Related Tickers