iShares Listed Private Equity UCITS ETF (IDPE.L) LSE

38.16

+0.175(+0.46%)

Updated at September 09 12:20PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	37.91	37.98	37.98	38.01	37.82	1,380
September 05, 2025	38	37.76	37.76	38.22	37.76	15,340
September 04, 2025	37.61	37.67	37.67	37.67	37.56	655
September 03, 2025	37.67	37.68	37.68	37.73	37.55	12,810
September 02, 2025	38.29	37.69	37.69	38.29	37.52	24,046
September 01, 2025	38.48	38.38	38.38	38.48	38.38	0
August 29, 2025	38.33	38.31	38.31	38.66	38.16	45,179
August 28, 2025	38.47	38.41	38.41	38.83	38.39	7,757
August 27, 2025	38.26	38.28	38.28	38.58	37.98	8,537
August 26, 2025	38.01	38.06	38.06	38.42	37.82	3,816
August 22, 2025	37.98	38.65	38.65	38.71	37.85	85
August 21, 2025	37.66	37.63	37.63	37.74	37.51	1,226
August 20, 2025	37.93	37.77	37.77	38.03	37.61	2,923
August 19, 2025	38.05	38.19	38.19	38.29	38.05	7,636
August 18, 2025	38.2	38.12	38.12	38.23	38.12	1,790
August 15, 2025	38.61	38.3	38.3	38.7	38.3	3
August 14, 2025	38.8	38.52	38.52	38.82	38.52	7,097
August 13, 2025	38.8	38.76	38.76	39.12	38.71	9,013
August 12, 2025	38.4	38.65	38.65	38.65	38.18	13,094
August 11, 2025	38.48	38.17	38.17	39	38.17	14,615
August 08, 2025	38.14	38.33	38.33	38.33	38.01	4,343
August 07, 2025	38.54	38.03	38.03	38.71	38	14,274
August 06, 2025	38.05	38.42	38.42	38.42	38.05	18,685
August 05, 2025	38.03	37.63	37.63	38.42	37.63	22,100
August 04, 2025	37.85	37.89	37.89	37.89	37.51	10,153
August 01, 2025	37.98	37.36	37.36	37.98	37.16	54,845
July 31, 2025	38.45	38.22	38.22	38.54	38.22	40,212
July 30, 2025	39.17	38.81	38.81	39.17	38.46	508
July 29, 2025	38.95	38.57	38.57	39.12	38.57	4,483
July 28, 2025	39.57	39.03	39.03	39.63	39.03	6,530
July 25, 2025	39.35	39.23	39.23	39.39	39.19	1,955
July 24, 2025	39.21	39.48	39.48	39.49	39.21	18,501
July 23, 2025	38.85	39.27	39.27	39.27	38.85	6,476
July 22, 2025	38.92	38.53	38.53	38.94	38.44	1,102
July 21, 2025	38.67	39.09	39.09	39.14	38.67	6,652
July 18, 2025	39.33	39.19	39.19	39.38	39.19	2,517
July 17, 2025	38.56	38.92	38.92	38.92	38.56	983
July 16, 2025	37.61	38.1	38.1	38.2	37.61	17,675
July 15, 2025	38.06	37.73	37.73	38.13	37.69	2,937
July 14, 2025	37.51	37.92	37.92	37.92	37.51	467
July 11, 2025	37.9	37.86	37.86	37.95	37.77	2,163
July 10, 2025	37.58	38.12	38.12	38.12	37.55	3,257
July 09, 2025	37.32	37.38	37.38	37.65	37.31	4,675
July 08, 2025	37.21	37.27	37.27	37.33	37.09	27,025
July 07, 2025	37.18	37.19	37.19	37.96	37.18	4,954
July 04, 2025	37.35	37.14	37.14	37.35	37.06	2,400
July 03, 2025	37.1	37.37	37.37	37.4	37.09	15,802
July 02, 2025	37.2	36.77	36.77	37.2	36.55	9,824
July 01, 2025	36.73	36.63	36.63	36.81	36.56	2,034
June 30, 2025	37.01	36.67	36.67	37.08	36.64	26,454
June 27, 2025	36.61	36.86	36.86	36.88	36.6	22,280
June 26, 2025	35.89	36.33	36.33	36.34	35.89	79,616
June 25, 2025	35.97	35.63	35.62	35.99	35.63	1,192
June 24, 2025	35.55	35.76	35.76	35.79	35.41	4,325
June 23, 2025	35.14	34.72	34.72	35.14	34.72	5,725
June 20, 2025	35.01	35.03	35.03	35.26	35.01	1,696
June 19, 2025	34.66	34.65	34.65	34.98	34.65	2,524
June 18, 2025	34.82	35.17	35.17	35.17	34.78	2,023
June 17, 2025	34.78	34.83	34.83	35.05	34.78	1,131
June 16, 2025	35.06	35.35	35.35	35.36	35.06	2,134