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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	36.38	35.91	35.91	36.88	35.52	18,446
July 23, 2025	36.78	36.9	36.9	37.28	36.26	10,897
July 22, 2025	36.48	36.6	36.6	36.74	35.5	3,170
July 21, 2025	36.16	36.31	36.31	36.84	35.82	4,035
July 18, 2025	37.34	36.54	36.54	38.34	36.46	11,535
July 17, 2025	35.06	36.12	36.12	36.32	34.82	4,472
July 16, 2025	34.58	35.48	35.48	35.58	34.04	7,371
July 15, 2025	34.38	34.42	34.42	35.38	33.72	17,915
July 14, 2025	34.46	34.49	34.49	35.68	33.78	16,562
July 11, 2025	32.58	34.42	34.42	34.54	32.5	89,242
July 10, 2025	32.02	32.85	32.85	33.02	31.72	5,304
July 09, 2025	31.92	31.57	31.57	31.98	30.8	7,426
July 08, 2025	32.04	31.59	31.59	32.34	31.56	3,270
July 07, 2025	31.56	31.69	31.69	32.32	31.4	33,146
July 04, 2025	32.72	32.37	32.37	32.74	32.06	1,527
July 03, 2025	32.62	32.65	32.65	33.3	31.96	11,366
July 02, 2025	32.04	33	33	33	31.7	11,101
July 01, 2025	31.94	31.52	31.52	32.46	31.52	4,865
June 30, 2025	32.88	31.69	31.69	33.2	31.69	3,622
June 27, 2025	32.82	32.6	32.6	32.82	31.72	11,070
June 26, 2025	31.28	32	32	32	31.04	13,891
June 25, 2025	30.64	30.28	30.28	30.84	29.86	797
June 24, 2025	30.5	30.47	30.47	30.84	30.34	4,671
June 23, 2025	30.46	30.87	30.87	30.88	30.26	9,084
June 20, 2025	29.98	30.06	30.06	30.3	29.84	1,904
June 19, 2025	30.08	29.77	29.77	30.08	29.6	1,245
June 18, 2025	30.3	30.19	30.19	30.42	29.82	13,138
June 17, 2025	29.62	30.02	30.02	30.24	29.4	2,066
June 16, 2025	30	29.62	29.62	30.24	29.62	2,625

iShares Physical Palladium ETC (IPDM.L) LSE