Market data

Select a section

IShares iShrs Listed Private Equity ETF USD Dist

(IDPE)
Sector: n/a
$35.67
$0.07 0.18
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $35.86 $35.90 $35.61 $35.67 553
15/05/2025 $35.50 $36.61 $35.50 $35.61 83,753
14/05/2025 $36.41 $36.51 $35.62 $36.35 151,042
13/05/2025 $36.00 $36.39 $35.51 $36.39 3,168
12/05/2025 $35.48 $36.19 $34.96 $35.93 33,367
09/05/2025 $34.94 $35.04 $34.71 $34.88 2,665
08/05/2025 $34.58 $34.92 $34.58 $34.92 10,656
07/05/2025 $34.52 $34.66 $34.43 $34.42 8,773
06/05/2025 $34.54 $34.79 $34.25 $34.54 8,040
05/05/2025 $34.63 $35.29 $34.50 $34.68 36
02/05/2025 $34.63 $34.68 $34.41 $34.68 30,198
01/05/2025 $34.37 $34.52 $34.25 $34.52 942
30/04/2025 $34.39 $34.50 $34.01 $34.01 8,887
29/04/2025 $34.29 $34.51 $34.14 $34.20 8,549
28/04/2025 $34.45 $34.57 $34.08 $34.17 51,271
25/04/2025 $34.27 $34.31 $33.82 $34.11 7,908
24/04/2025 $33.26 $33.92 $33.14 $33.92 3,976
23/04/2025 $33.12 $33.84 $32.99 $33.38 11,974
22/04/2025 $32.65 $32.87 $32.10 $32.74 6,099
21/04/2025 $32.43 $32.71 $32.43 $32.70 2,493
18/04/2025 $32.43 $32.71 $32.43 $32.70 2,493
17/04/2025 $32.43 $32.71 $32.43 $32.70 2,493
16/04/2025 $32.43 $32.76 $32.28 $32.67 1,343
15/04/2025 $32.41 $33.09 $32.41 $33.01 66,631
14/04/2025 $32.04 $32.38 $32.04 $32.35 9,747
11/04/2025 $31.66 $31.75 $30.99 $30.99 3,247
10/04/2025 $32.63 $32.81 $31.25 $31.25 8,565
09/04/2025 $29.32 $30.06 $28.77 $29.34 7,493
08/04/2025 $30.35 $31.30 $30.21 $30.42 10,579
07/04/2025 $28.96 $30.05 $28.96 $29.47 22,903
04/04/2025 $32.98 $33.12 $30.19 $31.02 263,547
03/04/2025 $34.20 $34.36 $33.36 $33.36 173,455
02/04/2025 $34.62 $35.02 $34.39 $35.02 18,623
01/04/2025 $34.42 $34.71 $34.29 $34.71 9,267
31/03/2025 $34.41 $34.59 $33.89 $34.01 4,637
28/03/2025 $35.30 $35.30 $34.69 $34.69 309
27/03/2025 $35.50 $35.50 $35.33 $35.33 706
26/03/2025 $36.00 $36.03 $35.60 $35.60 287
25/03/2025 $35.93 $36.11 $35.62 $35.96 4,495
24/03/2025 $35.38 $35.82 $35.38 $35.76 7,502
21/03/2025 $35.20 $35.30 $34.98 $35.17 17,533
20/03/2025 $35.49 $35.49 $35.00 $35.35 392
19/03/2025 $35.03 $35.29 $34.81 $35.28 6,705
18/03/2025 $35.11 $35.11 $34.84 $34.92 6,524
17/03/2025 $34.29 $34.97 $34.24 $34.78 1,930
14/03/2025 $33.76 $34.30 $33.69 $34.19 39,082
13/03/2025 $34.17 $34.41 $33.72 $33.73 7,712
12/03/2025 $34.26 $34.38 $33.93 $34.38 1,978
11/03/2025 $34.26 $34.41 $33.94 $33.94 50,615
10/03/2025 $34.80 $35.17 $34.19 $34.19 2,945
07/03/2025 $35.20 $35.29 $34.74 $34.74 311
06/03/2025 $36.11 $36.17 $35.29 $35.62 2,906
05/03/2025 $35.86 $36.15 $35.54 $35.54 5,007
04/03/2025 $36.98 $36.98 $35.33 $35.33 1,974
03/03/2025 $37.35 $37.72 $37.27 $37.49 1,934
28/02/2025 $36.59 $36.90 $36.58 $36.87 4,230
27/02/2025 $37.27 $37.37 $37.06 $37.09 16,983
26/02/2025 $37.18 $37.48 $37.18 $37.48 2,577
25/02/2025 $37.27 $37.42 $36.81 $36.81 1,937
24/02/2025 $37.88 $38.13 $37.20 $37.39 1,581
21/02/2025 $38.27 $38.41 $38.09 $38.09 2,668
20/02/2025 $38.44 $38.86 $38.00 $37.99 1,032
19/02/2025 $38.77 $38.87 $38.31 $38.32 147,843
18/02/2025 $38.60 $38.70 $38.51 $38.58 1,967
17/02/2025 $38.51 $38.56 $38.42 $38.56 3,829
14/02/2025 $37.96 $38.41 $37.96 $38.40 2,112
13/02/2025 $37.60 $37.92 $37.60 $37.83 3,208
12/02/2025 $37.66 $37.75 $37.26 $37.32 6,459
11/02/2025 $37.94 $38.01 $37.54 $37.54 11,405
10/02/2025 $38.08 $38.25 $37.96 $37.98 1,669
07/02/2025 $38.44 $38.45 $38.00 $38.04 4,633
06/02/2025 $38.46 $38.80 $38.40 $38.15 2,251
05/02/2025 $37.91 $38.15 $37.91 $38.15 4,423
04/02/2025 $38.46 $38.49 $38.02 $38.40 4,300
03/02/2025 $37.90 $38.41 $37.85 $38.40 6,423
31/01/2025 $38.95 $39.21 $38.80 $39.21 24,473
30/01/2025 $38.85 $39.00 $38.77 $38.80 5,758
29/01/2025 $38.73 $38.85 $38.67 $38.70 3,226
28/01/2025 $38.18 $38.64 $38.18 $38.46 5,010
27/01/2025 $38.49 $38.69 $38.20 $38.20 9,463
24/01/2025 $38.82 $38.85 $38.64 $38.79 1,369
23/01/2025 $38.23 $38.66 $38.23 $38.65 4,235
22/01/2025 $38.07 $38.27 $38.07 $38.15 2,808
21/01/2025 $37.56 $38.00 $37.42 $38.00 4,590
20/01/2025 $37.37 $37.83 $37.37 $37.66 15,224
17/01/2025 $37.26 $37.48 $37.15 $37.32 7,658
16/01/2025 $36.84 $37.00 $36.67 $36.59 1,237
15/01/2025 $35.94 $36.88 $35.94 $36.59 7,135
14/01/2025 $35.52 $35.86 $35.48 $35.71 781
13/01/2025 $35.30 $35.43 $35.04 $35.18 35,666
10/01/2025 $36.28 $36.61 $35.54 $35.54 8,923
09/01/2025 $36.36 $36.58 $36.36 $36.51 11,678
08/01/2025 $36.55 $36.63 $36.15 $36.35 2,078
07/01/2025 $37.03 $37.17 $36.50 $36.58 5,071
06/01/2025 $37.03 $37.37 $36.88 $37.01 6,925
03/01/2025 $36.83 $36.83 $36.61 $36.76 6,363
02/01/2025 $36.54 $36.62 $36.48 $36.56 2,521
01/01/2025 $36.19 $36.58 $36.19 $36.58 59
31/12/2024 $36.19 $36.58 $36.19 $36.58 59
30/12/2024 $36.54 $36.67 $36.05 $36.42 1,932
27/12/2024 $37.19 $37.19 $36.65 $36.67 1,635
26/12/2024 $36.36 $36.36 $36.28 $36.36 455
25/12/2024 $36.36 $36.36 $36.28 $36.36 455
24/12/2024 $36.36 $36.36 $36.28 $36.36 455
23/12/2024 $35.99 $36.29 $35.99 $36.10 120
20/12/2024 $35.72 $36.33 $35.44 $36.33 1,456
19/12/2024 $35.98 $36.19 $35.73 $36.08 5,008
18/12/2024 $37.28 $37.53 $37.28 $37.29 29,099
17/12/2024 $37.66 $37.72 $37.26 $37.26 7,366
16/12/2024 $37.64 $37.85 $37.64 $37.85 8,279
13/12/2024 $37.85 $37.91 $37.58 $37.69 966
12/12/2024 $38.24 $38.35 $37.85 $38.15 70,819
11/12/2024 $37.88 $38.16 $37.75 $38.15 3,214
10/12/2024 $37.89 $37.90 $37.74 $37.85 3,723
09/12/2024 $38.48 $38.63 $38.25 $38.24 3,745
06/12/2024 $38.23 $38.46 $38.15 $38.21 1,090
05/12/2024 $38.29 $38.39 $38.17 $38.39 3,897
04/12/2024 $38.17 $38.25 $37.91 $38.07 4,119
03/12/2024 $38.05 $38.19 $37.99 $38.04 413
02/12/2024 $38.34 $38.43 $37.94 $38.04 13,415
29/11/2024 $38.20 $38.33 $38.14 $38.33 6,290
28/11/2024 $38.03 $38.14 $37.84 $38.11 187
27/11/2024 $37.97 $38.23 $37.95 $37.95 7,268
26/11/2024 $37.70 $37.85 $37.70 $37.78 5,221
25/11/2024 $37.92 $38.06 $37.85 $37.95 3,901
22/11/2024 $37.20 $37.50 $37.17 $37.06 14,359
21/11/2024 $36.55 $37.06 $36.55 $37.06 7,189
20/11/2024 $36.92 $36.96 $36.36 $36.48 32,773
19/11/2024 $36.51 $36.79 $36.23 $36.76 14,272
18/11/2024 $36.42 $36.58 $36.30 $36.56 4,445

Market data

Select a section