iShares Physical Palladium ETC - IPDM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	46	42.8	42.8	46.06	42.74	33,175
October 16, 2025	44.24	45.6	45.6	46	43.8	17,043
October 15, 2025	44.42	44.49	44.49	45.24	43.66	23,445
October 14, 2025	42.06	43.4	43.4	43.4	41.5	16,667
October 13, 2025	41.64	42.62	42.62	43.04	41.22	14,893
October 10, 2025	39.6	41.28	41.28	42.5	39.34	40,498
October 09, 2025	41.92	42.34	42.34	43.06	41.58	32,756
October 08, 2025	39.52	41.28	41.28	41.5	39.36	49,849
October 07, 2025	38.18	39.24	39.24	39.64	37.58	20,851
October 06, 2025	36.66	37.78	37.78	37.78	36.16	16,850
October 03, 2025	35.94	36.33	36.33	36.58	35.76	14,173
October 02, 2025	36.58	35.34	35.34	36.66	34.6	13,988
October 01, 2025	35.66	35.75	35.75	36.46	35.58	16,403
September 30, 2025	36.38	35.89	35.89	36.48	35	13,710
September 29, 2025	36.92	36.1	36.1	37.06	36	19,471
September 26, 2025	36.12	36.78	36.78	36.78	35.38	7,809
September 25, 2025	34.5	35.58	35.58	36.22	34.5	40,526
September 24, 2025	35.2	34.85	34.85	35.38	34.54	16,278
September 23, 2025	34.18	34.93	34.93	35.34	34	14,700
September 22, 2025	33.34	33.76	33.76	34.02	33.06	18,401
September 19, 2025	33.16	32.84	32.84	33.22	32.66	6,317
September 18, 2025	32.94	33.34	33.34	33.44	32.66	10,310
September 17, 2025	33.48	33.28	33.28	33.48	32.76	7,728
September 16, 2025	34	33.7	33.7	34.62	33.66	5,458
September 15, 2025	34.46	33.86	33.86	34.72	33.66	14,412
September 12, 2025	34.4	34.61	34.61	35.28	34.4	69,310
September 11, 2025	33.74	34.19	34.19	34.34	33.66	7,733
September 10, 2025	33	33.88	33.88	34.26	32.98	13,305
September 09, 2025	32.82	32.35	32.35	33.04	32.28	4,058
September 08, 2025	32.14	32.56	32.56	32.9	32.14	6,404
September 05, 2025	32.34	31.68	31.68	32.64	31.44	26,752
September 04, 2025	32.62	32.38	32.38	32.88	32.24	9,937
September 03, 2025	32.48	33.05	33.05	33.06	32.4	8,728
September 02, 2025	32.66	32.64	32.62	32.8	31.8	17,411
September 01, 2025	32.1	32.52	32.52	32.8	31.72	31,827
August 29, 2025	31.58	31.5	31.5	31.7	31.3	5,875
August 28, 2025	31.54	31.56	31.56	31.82	31.38	9,559
August 27, 2025	31.48	31.14	31.14	31.62	30.86	3,372
August 26, 2025	31.44	31.32	31.32	31.54	31.08	3,135
August 22, 2025	31.96	32.46	32.46	32.6	31.8	13,025
August 21, 2025	31.74	31.51	31.51	31.9	31.4	3,451
August 20, 2025	31.84	31.77	31.77	32.36	31.7	6,957
August 19, 2025	32.06	31.93	31.93	32.5	31.9	857
August 18, 2025	32.08	32.24	32.24	32.44	31.82	1,103
August 15, 2025	32.78	32.1	32.1	32.82	31.9	4,951
August 14, 2025	32.66	32.88	32.88	32.94	32.4	2,739
August 13, 2025	32.52	32.24	32.24	32.72	32.12	799
August 12, 2025	32.9	32.54	32.54	33.4	32.34	1,811
August 11, 2025	32.42	33.03	33.03	33.14	32.06	3,238
August 08, 2025	33.1	32.65	32.65	33.1	32.2	3,163
August 07, 2025	33.1	33.05	33.05	33.28	32.96	832
August 06, 2025	33.54	32.67	32.67	33.84	32.67	8,330
August 05, 2025	34.42	34.23	34.23	34.44	33.58	2,063
August 04, 2025	34.74	34.01	34.01	34.8	33.56	705
August 01, 2025	34.52	34.45	34.45	35.28	33.6	11,388
July 31, 2025	35.08	34.24	34.24	35.16	34.16	4,228
July 30, 2025	35.96	35.25	35.25	36.48	35.2	4,644
July 29, 2025	35.16	35.48	35.48	35.74	35	4,469
July 28, 2025	35.92	35.72	35.72	36	35.1	38,273
July 25, 2025	35.28	34.77	34.77	35.5	34.54	1,624

iShares Physical Palladium ETC (IPDM.L) LSE