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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	33.64	34.01	34.01	34.01	33.56	8,146
November 24, 2025	33.78	33.61	33.61	33.78	33.56	22,452
November 21, 2025	33.14	33.23	33.23	33.31	33	27,660
November 20, 2025	33.61	33.57	33.57	33.84	33.49	25,723
November 19, 2025	33.05	33.14	33.14	33.23	33.05	3,413
November 18, 2025	33.12	32.98	32.95	33.42	32.87	46,956
November 17, 2025	34.17	33.63	33.63	34.2	33.63	78,088
November 14, 2025	34.01	34.01	34.01	34.01	33.59	58,906
November 13, 2025	35.01	34.22	34.22	35.14	34.22	17,726
November 12, 2025	35.95	35.81	35.81	35.95	35.62	1,395
November 11, 2025	35.45	35.68	35.68	35.68	35.45	14,325
November 10, 2025	35.82	35.35	35.35	35.87	35.35	29,555
November 07, 2025	35.3	34.81	34.81	35.3	34.81	6,049
November 06, 2025	35.47	35.14	35.14	35.6	35.14	12,237
November 05, 2025	35.5	35.31	35.31	35.5	35.26	6,843
November 04, 2025	35.54	35.76	35.76	35.76	35	37,952
November 03, 2025	35.94	35.64	35.64	35.94	35.61	17,979
October 31, 2025	35.83	35.81	35.81	35.83	35.55	74,480
October 30, 2025	36.22	36.1	36.1	36.22	35.84	4,819
October 29, 2025	36.58	36.55	36.55	36.67	36.39	24,391
October 28, 2025	36.75	36.71	36.71	36.87	36.6	6,563
October 27, 2025	36.78	36.7	36.7	36.83	36.64	21,256
October 24, 2025	36.09	36.5	36.5	36.54	36.09	20,790
October 23, 2025	36.27	35.9	35.9	36.31	35.88	5,187
October 22, 2025	36.17	36.18	36.18	36.24	36.16	29,872
October 21, 2025	36.06	36.18	36.18	36.18	35.79	3,344
October 20, 2025	35.5	35.95	35.95	35.95	35.5	19,878
October 17, 2025	35.31	35.48	35.48	35.53	35	25,441
October 16, 2025	36.51	36.31	36.31	36.65	36.31	1,963
October 15, 2025	37.14	36.64	36.64	37.14	36.64	19,484
October 14, 2025	35.87	36.3	36.3	36.3	35.54	71,265
October 13, 2025	35.95	35.94	35.94	35.95	35.78	12,611
October 10, 2025	36.31	35.61	35.61	36.31	35.61	65
October 09, 2025	36.69	36.43	36.43	36.76	36.43	40,458
October 08, 2025	37.2	36.88	36.88	37.2	36.76	21,029
October 07, 2025	37.17	36.94	36.94	37.34	36.94	3,116
October 06, 2025	37.49	37.36	37.36	37.58	37.32	24,641
October 03, 2025	37.27	37.5	37.5	37.53	37.27	7,610
October 02, 2025	37.03	36.91	36.91	37.07	36.81	24,496
October 01, 2025	36.9	36.95	36.95	37.16	36.89	18,667
September 30, 2025	37.49	37.06	37.06	37.5	37.06	12,336
September 29, 2025	37.67	37.44	37.44	37.67	37.44	11,768
September 26, 2025	37.47	37.32	37.32	37.47	37.17	8,784
September 25, 2025	37.49	37.23	37.23	37.49	37.02	36,596
September 24, 2025	38.4	37.86	37.86	38.5	37.86	1,112
September 23, 2025	38.79	38.88	38.88	38.92	38.42	2,095
September 22, 2025	38.86	38.64	38.64	38.92	38.64	8,287
September 19, 2025	38.75	38.67	38.67	38.94	38.67	2,502
September 18, 2025	38.54	39.05	39.05	39.05	38.42	4,142
September 17, 2025	38.37	38.64	38.64	38.7	38.37	1,833
September 16, 2025	38.55	38.22	38.22	38.56	38.22	6,512
September 15, 2025	38.62	38.58	38.58	38.71	38.46	970
September 12, 2025	38.62	38.33	38.33	38.62	38.33	247

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