iShares Asia Pacific Dividend UCITS ETF (IDAP.L) LSE

32.38

+0.35(+1.09%)

Updated at May 13 04:20PM

Currency In USD

IDAP.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	32.19	32.38	32.38	32.38	32.16	1,162
May 12, 2026	32.14	32.03	32.03	32.17	32.01	20,409
May 11, 2026	32.26	32.41	32.41	32.42	32.18	7,634
May 08, 2026	32.13	32.13	32.13	32.24	32.11	2,718
May 07, 2026	32.45	32.26	32.26	32.56	32.24	17,503
May 06, 2026	32.59	32.4	32.4	32.59	32.11	12,469
May 05, 2026	31.37	31.63	31.63	31.65	31.37	18,107
May 01, 2026	31.76	31.75	31.75	31.86	31.71	712
April 30, 2026	31.23	31.69	31.69	31.69	31.17	31,708
April 29, 2026	31.33	31.11	31.11	31.33	31.09	11,918
April 28, 2026	31.29	31.24	31.24	31.39	31.16	35,823
April 27, 2026	31.36	31.38	31.38	31.41	31.29	10,128
April 24, 2026	31.39	31.32	31.32	31.55	31.3	20,580
April 23, 2026	31.65	31.63	31.63	31.74	31.5	116,425
April 22, 2026	31.72	31.6	31.6	31.75	31.6	611
April 21, 2026	32.12	31.77	31.77	32.12	31.74	48,297
April 20, 2026	31.83	32.04	32.04	32.04	31.83	11,027
April 17, 2026	32.16	32.21	32.21	32.4	31.71	14,504
April 16, 2026	32.03	31.75	31.75	32.03	31.75	2,831
April 15, 2026	31.87	32.01	32.01	32.01	31.86	5,419
April 14, 2026	31.9	32.1	32.1	32.13	31.87	989
April 13, 2026	31.91	31.76	31.76	31.91	31.48	3,239
April 10, 2026	31.64	31.89	31.89	31.98	31.63	8,538
April 09, 2026	31.71	31.68	31.68	31.72	31.52	7,901
April 08, 2026	31.78	31.67	31.67	31.82	31.58	28,635
April 07, 2026	30.77	30.7	30.7	30.93	30.63	65,603
April 02, 2026	30.4	30.75	30.75	30.83	30.35	8,170
April 01, 2026	30.89	30.9	30.9	30.99	30.74	4,023
March 31, 2026	29.99	30.21	30.21	30.31	29.99	21,024
March 30, 2026	30.21	30.09	30.09	30.21	29.99	11,172
March 27, 2026	30.34	30.03	30.03	30.34	29.97	7,984
March 26, 2026	30.26	30.05	30.05	30.26	30.05	14,610
March 25, 2026	30.55	30.49	30.49	30.57	30.29	13,154
March 24, 2026	30.28	30.27	30.27	30.28	30	3,413
March 23, 2026	29.63	30.25	30.25	30.74	29.49	57,159
March 20, 2026	30.53	29.65	29.65	30.53	29.65	30,129
March 19, 2026	30.33	30.51	30.51	30.6	30.3	6,014
March 18, 2026	31.24	30.86	30.85	31.26	30.72	16,986
March 17, 2026	30.7	30.95	30.94	31.07	30.7	16,074
March 16, 2026	30.3	30.61	30.6	30.81	30.3	3,589
March 13, 2026	30.42	30.29	30.28	30.72	30.29	3,264
March 12, 2026	30.76	30.46	30.45	30.85	30.38	2,421
March 11, 2026	31.2	30.94	30.93	31.2	30.84	17,425
March 10, 2026	30.98	31.18	31.17	31.34	30.9	30,332
March 09, 2026	30.21	30.64	30.63	30.64	29.94	66,396
March 06, 2026	31.49	30.65	30.64	31.49	30.42	31,127
March 05, 2026	31.32	30.71	30.7	31.45	30.71	65,215
March 04, 2026	30.75	31.28	31.27	31.28	30.74	8,421
March 03, 2026	31.78	31.12	31.1	31.78	30.82	40,952
March 02, 2026	31.85	31.95	31.94	32.09	31.82	5,378
February 27, 2026	32.82	32.51	32.5	32.82	32.42	8,899
February 26, 2026	32.66	32.33	32.32	32.66	32.12	18,018
February 25, 2026	32.34	32.4	32.39	32.4	32.24	2,316
February 24, 2026	32.15	32.27	32.26	32.28	32	8,826
February 23, 2026	32.12	32.05	32.04	32.14	31.97	5,189
February 20, 2026	31.8	32	31.98	32.03	31.74	10,902
February 19, 2026	32.4	31.83	31.82	32.4	31.71	7,706
February 18, 2026	31.69	31.87	31.86	31.9	31.69	22,531
February 17, 2026	31.69	31.54	31.53	31.69	31.34	34,866
February 16, 2026	31.67	31.48	31.47	31.67	31.48	3,132