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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	26.42	26.55	26.55	26.65	26.42	8,909
September 30, 2025	26.32	26.42	26.42	26.5	26.32	2,130
September 29, 2025	26.37	26.41	26.41	26.41	26	5,552
September 26, 2025	26.24	26.25	26.25	26.27	26.16	1,496
September 25, 2025	26.21	26.09	26.09	26.28	26.06	5,584
September 24, 2025	26.35	26.22	26.22	26.37	26.22	15,408
September 23, 2025	26.33	26.43	26.43	26.5	26.33	12,703
September 22, 2025	26.46	26.46	26.46	26.46	26.35	44,740
September 19, 2025	26.42	26.44	26.44	26.47	26.41	409
September 18, 2025	26.66	26.55	26.55	26.71	26.48	18,236
September 17, 2025	26.88	26.78	26.78	26.88	26.77	7,562
September 16, 2025	27.05	26.92	26.92	27.05	26.9	11,188
September 15, 2025	26.88	26.94	26.94	26.98	26.88	2,549
September 12, 2025	26.92	26.75	26.75	26.92	26.6	2,364

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