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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	27.22	27.56	27.56	27.56	27.22	27,464
November 24, 2025	27.38	27.37	27.37	27.4	27.22	25,622
November 21, 2025	26.96	27.02	27.02	27.02	26.81	7,309
November 20, 2025	27.5	27.28	27.28	27.5	27.28	6,277
November 19, 2025	27.17	27.17	27.17	27.37	27.17	13,359
November 18, 2025	27.34	27.35	27.35	27.38	27.26	36,162
November 17, 2025	27.92	27.75	27.75	27.93	27.73	64,792
November 14, 2025	27.8	27.89	27.89	27.89	27.59	2,171
November 13, 2025	28.16	27.91	27.91	28.19	27.9	6,910
November 12, 2025	28.15	28.09	28.09	28.19	27.9	2,183
November 11, 2025	27.68	27.75	27.75	27.82	27.65	24,568
November 10, 2025	27.53	27.49	27.49	27.66	27.37	992
November 07, 2025	27.2	27.09	27.09	27.2	27.08	6,363
November 06, 2025	27.37	27.26	27.26	27.44	27.26	1,438
November 05, 2025	27.12	27.25	27.25	27.25	27.07	398
November 04, 2025	27.29	27.28	27.28	27.39	27.05	27,006
November 03, 2025	27.47	27.34	27.34	27.47	27.29	11,242
October 31, 2025	27.27	27.23	27.23	27.32	27.18	65,775
October 30, 2025	27.42	27.34	27.34	27.42	27.2	20,331
October 29, 2025	27.52	27.6	27.6	27.67	27.52	3,858
October 28, 2025	27.37	27.53	27.53	27.53	27.34	2,202
October 27, 2025	27.26	27.33	27.33	27.33	27.24	9,109
October 24, 2025	27.27	27.18	27.18	27.27	27	364
October 23, 2025	26.88	27.1	27.1	27.1	26.88	2,057
October 22, 2025	27.1	26.9	26.9	27.1	26.89	13,962
October 21, 2025	27.03	26.96	26.96	27.05	26.89	28,849
October 20, 2025	27.07	27.1	27.1	27.1	26.92	990
October 17, 2025	26.61	26.8	26.8	26.81	26.5	7,710
October 16, 2025	27.03	26.89	26.89	27.03	26.81	8,651
October 15, 2025	27.14	26.98	26.98	27.14	26.94	953
October 14, 2025	26.59	26.84	26.84	26.84	26.5	5,238
October 13, 2025	26.9	26.75	26.75	26.9	26.63	802
October 10, 2025	27	26.54	26.54	27	26.54	1,118
October 09, 2025	26.95	26.89	26.89	27.11	26.83	12,435
October 08, 2025	26.7	26.79	26.79	26.81	26.68	5,715
October 07, 2025	26.82	26.79	26.79	26.84	26.78	10,049
October 06, 2025	26.78	26.84	26.84	26.84	26.72	1,502
October 03, 2025	26.83	26.92	26.92	26.94	26.8	514
October 02, 2025	26.71	26.62	26.62	26.84	26.58	13,645

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