iShares Listed Private Equity UCITS ETF - IDPE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.97	32.97	32.97	33.11	32.62	28,075
February 19, 2026	33.92	32.72	32.72	33.92	32.72	57,487
February 18, 2026	33.69	33.72	33.72	33.92	33.68	2,249
February 17, 2026	33.71	33.72	33.72	33.79	33.26	5,330
February 16, 2026	33.93	33.73	33.73	33.94	33.73	1,401
February 13, 2026	33.71	33.78	33.78	33.84	33.54	5,064
February 12, 2026	34.13	33.51	33.51	34.34	33.49	21,262
February 11, 2026	34.78	34.12	34.12	34.78	33.88	11,329
February 10, 2026	34.61	34.69	34.69	34.69	34.31	8,950
February 09, 2026	32.95	34.18	34.18	34.18	32.95	29,510
February 06, 2026	32.94	33.61	33.67	33.67	32.94	769
February 05, 2026	34.16	33.17	33.17	34.18	33.05	2,508
February 04, 2026	33.81	34.13	34.13	34.24	33.48	57,755
February 03, 2026	35.51	33.85	33.85	35.51	33.85	173,867
February 02, 2026	35	35.15	35.15	35.28	35	54,937
January 30, 2026	35.6	35.39	35.39	35.6	35.36	197,552
January 29, 2026	36.27	35.66	35.66	36.32	35.66	12,845
January 28, 2026	35.97	35.81	35.81	36.01	35.81	75,269
January 27, 2026	36.09	35.91	35.91	36.09	35.88	12,571
January 26, 2026	36.15	35.77	35.77	36.24	35.71	43,188
January 23, 2026	36.41	36.2	36.2	36.41	36.2	5,390
January 22, 2026	36.53	36.53	36.53	36.54	36.53	313
January 21, 2026	35.97	36.25	36.25	36.26	35.65	4,996
January 20, 2026	36.55	36.19	36.19	36.55	36.19	3,009
January 19, 2026	36.89	36.54	36.54	36.89	36.54	1,974
January 16, 2026	37.14	37.04	37.04	37.2	37.04	4,587
January 15, 2026	36.69	37.07	37.07	37.15	36.69	4.88M
January 14, 2026	36.18	36.21	36.21	36.32	35.99	13,608
January 13, 2026	36.72	36.1	36.1	36.72	36.1	4,285
January 12, 2026	36.61	36.69	36.69	36.71	36.49	58,450
January 09, 2026	36.42	36.62	36.62	36.68	36.42	2,415
January 08, 2026	36.15	36.39	36.39	36.39	35.91	5,243
January 07, 2026	37.19	36.59	36.59	37.47	36.59	11,682
January 06, 2026	36.73	37.16	37.16	37.16	36.73	17,322
January 05, 2026	36.05	36.83	36.83	36.98	36.05	2,532
January 02, 2026	36.11	36.09	36.09	36.11	35.91	1,257
December 31, 2025	36.14	35.97	35.97	36.14	35.97	4
December 30, 2025	36.07	36.16	36.16	36.22	36.02	98,714
December 29, 2025	36.12	36.03	36	36.18	36	1,937
December 24, 2025	35.96	35.9	35.9	35.96	35.9	69
December 23, 2025	35.7	35.98	35.98	36.11	35.7	410
December 22, 2025	35.59	36.01	36.01	36.01	35.56	14,410
December 19, 2025	35.66	35.6	35.6	35.69	35.55	3,429
December 18, 2025	35.26	35.7	35.7	35.8	35.26	26,640
December 17, 2025	35.58	35.41	35.41	35.61	35.35	2,127
December 16, 2025	35.44	35.5	35.5	35.64	35.44	2,426
December 15, 2025	35.94	35.48	35.48	35.99	35.48	4,781
December 12, 2025	36.04	35.98	35.98	36.17	35.98	3,013
December 11, 2025	36.02	35.99	35.99	36.14	35.99	1,144
December 10, 2025	35.46	35.66	35.66	35.68	35.46	43,193
December 09, 2025	35.45	35.71	35.71	35.71	35.32	4,880
December 08, 2025	35.72	35.23	35.23	35.78	35.23	6,858
December 05, 2025	35.16	35.5	35.5	35.5	35.15	3,583
December 04, 2025	34.67	35.18	35.18	35.21	34.67	5,040
December 03, 2025	34.74	34.72	34.72	34.74	34.38	1,717
December 02, 2025	34.51	34.41	34.41	34.52	34.35	7,776
December 01, 2025	34.78	34.44	34.44	34.93	34.38	39,970
November 28, 2025	34.74	34.87	34.87	34.87	34.57	47,057
November 27, 2025	34.4	34.56	34.56	34.6	34.4	1,063
November 26, 2025	34.45	34.39	34.39	34.45	33.99	1,063

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