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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	26.68	26.93	26.93	26.93	26.67	21,455
September 10, 2025	26.84	26.89	26.7	26.93	26.84	875
September 09, 2025	26.89	26.75	26.56	26.89	26.75	8,791
September 08, 2025	26.72	26.74	26.55	26.75	26.68	8,529
September 05, 2025	26.58	26.56	26.56	26.71	26.46	1,849
September 04, 2025	26.42	26.48	26.48	26.48	26.35	11,465
September 03, 2025	26.25	26.37	26.37	26.41	26.21	4,872
September 02, 2025	26.46	26.54	26.54	26.54	26.31	4,129
September 01, 2025	26.6	26.52	26.52	26.6	26.46	405
August 29, 2025	26.54	26.47	26.47	26.54	26.47	11,118
August 28, 2025	26.39	26.43	26.43	26.46	26.39	3,072
August 27, 2025	26.34	26.24	26.24	26.34	26.19	674
August 26, 2025	26.32	26.25	26.25	26.32	26.16	7,918
August 22, 2025	26.1	26.55	26.55	26.58	26.1	2,253
August 21, 2025	26.2	26.22	26.22	26.22	26.14	927
August 20, 2025	26.23	26	26	26.24	25.96	7,095
August 19, 2025	26.19	26	26	26.19	26	267
August 18, 2025	26	25.89	25.89	26.05	25.88	31,061
August 15, 2025	26.32	26.14	26.14	26.32	26.11	731
August 14, 2025	26.22	26.07	26.07	26.27	26.07	1,564
August 13, 2025	26.35	26.3	26.3	26.35	26.09	2,183
August 12, 2025	26.05	26.06	26.06	26.07	25.87	43,648
August 11, 2025	26.08	25.88	25.88	26.08	25.88	2,186
August 08, 2025	25.89	25.83	25.83	25.89	25.77	718
August 07, 2025	25.8	25.63	25.63	25.8	25.63	2,423
August 06, 2025	25.6	25.5	25.5	25.6	25.45	186
August 05, 2025	25.28	25.34	25.34	25.45	25.24	13,719
August 04, 2025	24.85	25.23	25.23	25.51	24.85	3,560
August 01, 2025	24.92	24.94	24.94	25.13	24.89	28,444
July 31, 2025	25.15	25.01	25.01	25.31	25	1,524
July 30, 2025	25.47	25.33	25.33	25.47	25.32	937
July 29, 2025	25.56	25.51	25.51	25.6	25.51	310
July 28, 2025	25.78	25.44	25.44	25.78	25.42	433
July 25, 2025	25.66	25.56	25.56	25.71	25.49	1,985
July 24, 2025	25.76	25.79	25.79	25.83	25.71	4,258
July 23, 2025	25.68	25.68	25.68	25.69	25.62	1,040
July 22, 2025	25.64	25.45	25.45	25.64	25.27	1,527
July 21, 2025	25.17	25.3	25.3	25.3	25.17	3,246
July 18, 2025	25.39	25.17	25.17	25.39	25.17	2,172
July 17, 2025	24.84	25.07	25.07	25.07	24.84	4,423
July 16, 2025	24.97	24.99	24.99	24.99	24.84	3,069
July 15, 2025	24.96	24.79	24.79	25.15	24.77	201
July 14, 2025	24.82	24.98	24.98	25	24.82	619
July 11, 2025	24.9	24.86	24.86	24.91	24.83	3,588
July 10, 2025	24.58	24.83	24.83	24.86	24.58	41,589
July 09, 2025	24.61	24.57	24.57	24.69	24.56	420
July 08, 2025	24.75	24.55	24.55	24.75	24.55	3,495
July 07, 2025	24.52	24.64	24.64	24.67	24.52	234
July 04, 2025	24.72	24.71	24.71	24.72	24.71	19

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