IShares Asia Pac. Div Ucits ETF USD Dist

(IDAP)
Sector: n/a
$23.82
$-0.29 -1.20
Last updated: 16:52:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $23.92 $24.09 $23.82 $23.82 363
07/11/2024 $23.95 $24.25 $23.95 $24.11 829
06/11/2024 $23.64 $23.64 $23.34 $23.42 150
05/11/2024 $23.74 $23.79 $23.73 $23.76 705
04/11/2024 $23.70 $23.71 $23.62 $23.66 17,145
01/11/2024 $23.50 $23.63 $23.50 $23.63 479
31/10/2024 $23.19 $23.42 $23.19 $23.28 328
30/10/2024 $23.57 $23.60 $23.45 $23.53 603
29/10/2024 $23.66 $23.70 $23.58 $23.59 1,178
28/10/2024 $23.63 $23.86 $23.63 $23.78 2,687
25/10/2024 $23.66 $23.71 $23.66 $23.67 231
24/10/2024 $23.78 $23.81 $23.24 $23.66 1,443
23/10/2024 $23.69 $23.81 $23.66 $23.66 410
22/10/2024 $23.77 $23.87 $23.77 $23.84 440
21/10/2024 $23.99 $24.03 $23.78 $23.77 1,431
18/10/2024 $23.92 $24.13 $23.92 $24.10 1,640
17/10/2024 $23.95 $24.16 $23.95 $23.98 11
16/10/2024 $24.10 $24.11 $23.98 $24.09 927
15/10/2024 $23.92 $24.00 $23.91 $23.94 552
14/10/2024 $24.03 $24.17 $23.97 $24.09 21,008
11/10/2024 $23.84 $24.10 $23.84 $24.08 6,786
10/10/2024 $23.99 $23.99 $23.89 $23.97 430
09/10/2024 $23.86 $23.99 $23.79 $23.98 2,098
08/10/2024 $24.25 $24.25 $23.89 $24.02 6,053
07/10/2024 $24.52 $24.61 $24.52 $24.53 389
04/10/2024 $24.40 $24.54 $24.34 $24.35 15,227
03/10/2024 $24.49 $24.59 $24.26 $24.39 29,209
02/10/2024 $24.69 $24.81 $24.69 $24.75 56,645
01/10/2024 $24.44 $24.44 $24.26 $24.33 42,941
30/09/2024 $24.72 $24.75 $24.45 $24.44 9,704
27/09/2024 $24.49 $24.65 $24.49 $24.63 1,784
26/09/2024 $24.19 $24.50 $24.19 $24.42 8,234
25/09/2024 $24.22 $24.25 $24.14 $24.14 8,933
24/09/2024 $24.00 $24.14 $24.00 $24.14 11,643
23/09/2024 $23.75 $23.93 $23.73 $23.93 2,445
20/09/2024 $23.82 $23.82 $23.62 $23.62 2,505
19/09/2024 $23.76 $23.86 $23.73 $23.44 1,423
18/09/2024 $23.48 $23.48 $23.44 $23.44 544
17/09/2024 $23.59 $23.62 $23.51 $23.52 65,180
16/09/2024 $23.20 $23.29 $23.15 $23.28 19,719
13/09/2024 $23.08 $23.13 $23.08 $22.91 11,589
12/09/2024 $22.83 $22.92 $22.79 $22.80 900
11/09/2024 $22.89 $22.89 $22.80 $22.78 1,285
10/09/2024 $22.91 $23.22 $22.79 $22.78 51
09/09/2024 $22.91 $22.96 $22.86 $22.94 21,512
06/09/2024 $22.94 $23.06 $22.78 $22.78 271
05/09/2024 $23.06 $23.11 $22.95 $22.95 661
04/09/2024 $22.69 $22.86 $22.69 $22.86 1,897
03/09/2024 $23.20 $23.20 $22.98 $22.99 21,655
02/09/2024 $23.26 $23.34 $23.24 $23.25 3,646
30/08/2024 $23.40 $23.43 $23.25 $23.25 30,948
29/08/2024 $23.39 $23.41 $23.32 $23.32 545
28/08/2024 $23.27 $23.28 $23.18 $23.18 517
27/08/2024 $23.30 $23.34 $23.22 $23.26 212
26/08/2024 $22.96 $23.02 $22.85 $22.84 641
23/08/2024 $22.96 $23.02 $22.85 $22.84 641
22/08/2024 $22.96 $23.02 $22.85 $22.84 641
21/08/2024 $22.92 $23.01 $22.92 $23.01 83
20/08/2024 $22.89 $22.95 $22.87 $22.87 4,009
19/08/2024 $22.70 $22.94 $22.70 $22.53 607
16/08/2024 $22.56 $22.62 $22.47 $22.53 850
15/08/2024 $22.35 $22.49 $22.35 $22.49 158
14/08/2024 $22.42 $22.42 $22.29 $22.33 1,334
13/08/2024 $22.24 $22.36 $22.21 $22.32 2,275
12/08/2024 $22.12 $22.23 $22.11 $22.13 546
09/08/2024 $22.14 $22.20 $22.08 $22.09 2,127
08/08/2024 $21.77 $22.08 $21.77 $22.08 399
07/08/2024 $21.91 $22.03 $21.90 $21.95 1,188
06/08/2024 $21.60 $21.63 $21.48 $21.56 973
05/08/2024 $21.56 $21.75 $21.22 $21.42 4,780
02/08/2024 $22.03 $22.18 $21.89 $21.89 39,211
01/08/2024 $22.43 $22.44 $22.22 $22.22 1
31/07/2024 $22.43 $22.48 $22.39 $22.45 471
30/07/2024 $22.18 $22.21 $22.18 $22.20 986
29/07/2024 $22.50 $22.50 $22.26 $22.26 3,434
26/07/2024 $22.40 $22.47 $22.40 $22.35 622
25/07/2024 $22.26 $22.36 $22.18 $22.35 1,478
24/07/2024 $22.52 $22.66 $22.52 $22.53 3,406
23/07/2024 $22.59 $22.62 $22.59 $22.59 831
22/07/2024 $22.62 $22.68 $22.48 $22.63 380
19/07/2024 $22.66 $22.66 $22.53 $22.56 2,870
18/07/2024 $22.97 $22.97 $22.86 $22.86 1,451
17/07/2024 $22.98 $23.05 $22.98 $22.98 1,101
16/07/2024 $22.88 $22.91 $22.82 $22.91 272
15/07/2024 $23.23 $23.23 $23.05 $23.09 1,326
12/07/2024 $23.24 $23.35 $23.23 $23.30 1,794
11/07/2024 $22.74 $22.93 $22.73 $22.86 2,861
10/07/2024 $22.47 $22.62 $22.47 $22.62 86
09/07/2024 $22.52 $22.52 $22.38 $22.38 646
08/07/2024 $22.42 $22.50 $22.40 $22.40 3,378
05/07/2024 $22.57 $22.57 $22.42 $22.45 274
04/07/2024 $22.65 $22.65 $22.62 $22.63 321
03/07/2024 $22.27 $22.53 $22.27 $22.52 11,219
02/07/2024 $22.03 $22.29 $22.03 $22.09 55
01/07/2024 $22.09 $22.21 $22.06 $22.06 2
28/06/2024 $22.09 $22.13 $21.98 $22.01 1,186
27/06/2024 $22.04 $22.11 $22.01 $22.01 333
26/06/2024 $22.10 $22.16 $21.93 $21.93 802
25/06/2024 $22.15 $22.16 $22.02 $22.02 11,089
24/06/2024 $21.89 $22.20 $21.89 $22.16 22,271
21/06/2024 $22.05 $22.10 $22.01 $22.04 7,733
20/06/2024 $22.20 $22.22 $22.18 $22.18 1,454
19/06/2024 $22.26 $22.27 $22.23 $22.25 890
18/06/2024 $22.03 $22.18 $22.01 $22.17 3,674
17/06/2024 $22.03 $22.07 $21.98 $22.03 1,020
14/06/2024 $22.29 $22.29 $22.04 $22.08 2,057
13/06/2024 $22.37 $22.46 $22.24 $22.24 12,331
12/06/2024 $23.05 $23.12 $22.76 $23.11 9,772
11/06/2024 $22.87 $22.88 $22.77 $22.76 839
10/06/2024 $23.14 $23.14 $22.96 $23.11 4,543
07/06/2024 $23.19 $23.35 $23.17 $23.17 247
06/06/2024 $23.31 $23.37 $23.28 $23.35 652
05/06/2024 $23.27 $23.38 $23.24 $23.32 616
04/06/2024 $23.35 $23.35 $23.32 $23.32 8
03/06/2024 $23.50 $23.54 $23.39 $23.40 561
31/05/2024 $23.27 $23.32 $23.20 $23.20 709
30/05/2024 $23.16 $23.29 $23.09 $23.28 63
29/05/2024 $23.49 $23.49 $23.28 $23.28 11,191
28/05/2024 $23.80 $23.80 $23.65 $23.67 14,628
27/05/2024 $23.57 $23.70 $23.57 $23.69 1,412
24/05/2024 $23.57 $23.70 $23.57 $23.69 1,412
23/05/2024 $23.82 $23.90 $23.70 $23.70 504
22/05/2024 $24.06 $24.06 $23.91 $23.91 759
21/05/2024 $24.10 $24.15 $24.09 $24.14 2,229
20/05/2024 $24.30 $24.30 $24.22 $24.22 3,528
17/05/2024 $23.96 $24.16 $23.96 $24.16 2,113
16/05/2024 $23.90 $23.93 $23.90 $23.92 705
15/05/2024 $23.69 $23.76 $23.67 $23.75 2,138
14/05/2024 $23.56 $23.65 $23.56 $23.64 1,230
13/05/2024 $23.65 $23.65 $23.60 $23.65 33
10/05/2024 $23.55 $23.61 $23.53 $23.52 2,262