iShares Asia Pacific Dividend UCITS ETF - IDAP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.8	32	32	32.03	31.74	10,902
February 19, 2026	32.4	31.83	31.83	32.4	31.71	7,706
February 18, 2026	31.69	31.87	31.87	31.9	31.69	22,531
February 17, 2026	31.69	31.54	31.54	31.69	31.34	34,866
February 16, 2026	31.67	31.48	31.48	31.67	31.48	3,132
February 13, 2026	31.6	31.66	31.66	31.66	31.33	6,749
February 12, 2026	32.04	31.67	31.67	32.12	31.67	9,471
February 11, 2026	31.86	31.79	31.79	31.93	31.68	6,198
February 10, 2026	31.47	31.56	31.56	31.61	31.44	2,915
February 09, 2026	31.35	31.59	31.59	31.59	31.22	7,235
February 06, 2026	30.89	31.12	31.12	31.22	30.68	10,506
February 05, 2026	31.14	30.97	30.97	31.2	30.8	4,481
February 04, 2026	31.31	30.96	30.96	31.31	30.92	2,074
February 03, 2026	30.86	30.79	30.79	30.86	30.65	26,344
February 02, 2026	30.19	30.38	30.38	30.38	30.09	11,750
January 30, 2026	30.67	30.46	30.46	30.75	30.46	18,420
January 29, 2026	31.13	30.83	30.83	31.23	30.67	24,733
January 28, 2026	30.75	30.65	30.65	30.97	30.65	2,750
January 27, 2026	30.57	30.75	30.75	30.79	30.51	12,750
January 26, 2026	30.24	30.4	30.4	30.47	30.24	9,059
January 23, 2026	29.99	30.01	30.01	30.01	29.85	2,408
January 22, 2026	29.83	29.87	29.87	29.87	29.75	2,218
January 21, 2026	29.42	29.56	29.56	29.56	29.35	5,714
January 20, 2026	29.38	29.34	29.34	29.38	29.21	5,938
January 19, 2026	29.38	29.34	29.34	29.39	29.27	1,176
January 16, 2026	29.65	29.36	29.36	29.65	29.35	4,619
January 15, 2026	29.33	29.48	29.48	29.48	29.33	1,596
January 14, 2026	29.05	29.02	29.02	29.05	29.02	8,366
January 13, 2026	29.2	28.99	28.99	29.2	28.88	13,182
January 12, 2026	28.86	28.97	28.97	29.02	28.81	5,227
January 09, 2026	28.77	28.72	28.72	28.77	28.53	19,140
January 08, 2026	28.44	28.56	28.56	28.6	28.44	9,354
January 07, 2026	28.6	28.66	28.66	28.66	28.46	8,325
January 06, 2026	28.64	28.61	28.61	28.64	28.49	8,856
January 05, 2026	28.14	28.38	28.38	28.38	28.14	2,496
January 02, 2026	28.22	28.13	28.13	28.22	28.13	9,528
December 31, 2025	27.92	27.94	27.94	27.94	27.92	107
December 30, 2025	28.14	28.15	28.15	28.16	28.07	3,720
December 29, 2025	28.19	28.04	28.04	28.19	27.95	971
December 24, 2025	28.44	28.2	28.2	28.44	28.2	25,027
December 23, 2025	28.19	28.18	28.18	28.23	28.15	281
December 22, 2025	27.96	28.02	28.02	28.03	27.85	8,078
December 19, 2025	27.67	27.81	27.81	27.81	27.67	1,047
December 18, 2025	27.73	27.83	27.83	27.86	27.66	2,267
December 17, 2025	27.63	27.59	27.59	27.69	27.59	5,356
December 16, 2025	27.69	27.62	27.62	27.69	27.62	244
December 15, 2025	28.01	27.93	27.93	28.01	27.87	2,213
December 12, 2025	28.16	27.82	27.82	28.16	27.79	6,211
December 11, 2025	27.67	27.92	27.92	27.92	27.66	912
December 10, 2025	27.96	27.98	27.59	28	27.93	4,050
December 09, 2025	27.95	28	27.61	28	27.89	1,520
December 08, 2025	28.04	27.9	27.51	28.17	27.9	1,037
December 05, 2025	28.15	28.09	28.09	28.16	28.07	1,224
December 04, 2025	28.13	28.08	28.08	28.13	28	5,838
December 03, 2025	27.97	28.09	28.09	28.09	27.93	10,869
December 02, 2025	27.86	27.84	27.84	27.94	27.81	15,668
December 01, 2025	27.78	27.78	27.78	27.84	27.67	2,178
November 28, 2025	27.62	27.7	27.7	27.76	27.58	3,357
November 27, 2025	27.64	27.61	27.61	27.64	27.6	1,572
November 26, 2025	27.71	27.79	27.79	27.79	27.6	7,607

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