Market data

Select a section

IShares iShrs Listed Private Equity ETF USD Dist

(IDPE)
Sector: n/a
$37.50
$-0.58 -1.51
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $37.92 $38.78 $37.10 $37.50 5,957
11/11/2024 $37.84 $38.08 $37.71 $38.08 3,644
08/11/2024 $37.49 $37.50 $37.30 $37.38 1,732
07/11/2024 $37.63 $37.64 $37.43 $37.43 13,144
06/11/2024 $37.34 $37.47 $36.94 $37.24 16,817
05/11/2024 $35.76 $36.23 $35.70 $36.23 1,038
04/11/2024 $35.90 $36.48 $35.80 $35.80 1,479
01/11/2024 $35.97 $36.15 $35.75 $36.05 968
31/10/2024 $36.28 $36.64 $35.77 $35.86 3,059
30/10/2024 $36.41 $37.05 $36.29 $36.57 1,114
29/10/2024 $36.91 $37.02 $36.44 $36.46 16,081
28/10/2024 $36.77 $36.78 $36.51 $36.72 6,077
25/10/2024 $36.55 $36.77 $36.49 $36.49 9,501
24/10/2024 $36.33 $36.73 $35.71 $36.26 17,216
23/10/2024 $36.57 $36.86 $36.26 $36.26 2,385
22/10/2024 $36.72 $37.20 $36.58 $36.60 997
21/10/2024 $37.00 $37.12 $36.85 $36.85 45,755
18/10/2024 $36.82 $37.03 $36.82 $37.03 23,588
17/10/2024 $36.53 $36.79 $36.36 $36.78 279
16/10/2024 $36.03 $36.58 $36.00 $36.22 4,779
15/10/2024 $36.12 $36.14 $36.04 $36.08 2,839
14/10/2024 $35.89 $36.04 $35.85 $36.04 5,928
11/10/2024 $35.53 $35.91 $35.53 $35.91 3,037
10/10/2024 $35.41 $35.65 $35.33 $35.54 117
09/10/2024 $35.44 $35.62 $35.30 $35.62 369
08/10/2024 $35.47 $35.56 $35.38 $35.47 418
07/10/2024 $35.85 $35.93 $35.63 $35.65 1,905
04/10/2024 $35.61 $35.88 $35.36 $35.59 338
03/10/2024 $35.67 $35.72 $35.39 $35.42 3,021
02/10/2024 $35.49 $36.43 $35.48 $35.81 579
01/10/2024 $35.80 $36.08 $35.46 $35.66 5,380
30/09/2024 $36.14 $36.24 $35.85 $35.90 51,242
27/09/2024 $35.96 $36.37 $35.90 $36.25 17,738
26/09/2024 $35.75 $36.04 $35.75 $36.04 657
25/09/2024 $35.82 $35.91 $35.58 $35.58 6,781
24/09/2024 $35.87 $36.11 $35.84 $35.94 925
23/09/2024 $35.73 $36.15 $35.73 $35.90 587
20/09/2024 $36.02 $36.02 $35.70 $35.71 12,782
19/09/2024 $35.67 $35.97 $35.36 $35.97 3,108
18/09/2024 $35.08 $35.34 $34.94 $35.07 2,890
17/09/2024 $35.03 $35.31 $35.03 $35.24 6,750
16/09/2024 $34.85 $34.98 $34.79 $34.90 2,246
13/09/2024 $34.50 $34.72 $34.34 $34.04 8,396
12/09/2024 $33.64 $34.05 $33.64 $33.04 3,727
11/09/2024 $33.27 $33.37 $32.88 $33.04 1,303
10/09/2024 $33.32 $33.36 $33.00 $33.13 758
09/09/2024 $33.15 $33.42 $33.15 $33.38 2,247
06/09/2024 $33.35 $33.48 $32.67 $33.04 4,767
05/09/2024 $33.40 $33.41 $33.32 $33.36 9,645
04/09/2024 $33.41 $33.87 $33.29 $33.46 16,178
03/09/2024 $34.32 $34.32 $33.59 $33.62 2,020
02/09/2024 $34.39 $34.46 $34.22 $34.20 147,683
30/08/2024 $34.44 $34.44 $34.20 $34.20 2,719
29/08/2024 $34.29 $34.62 $34.23 $34.28 15,813
28/08/2024 $34.34 $34.56 $34.23 $34.37 7,627
27/08/2024 $34.54 $34.54 $34.26 $34.37 132,210
26/08/2024 $33.70 $33.78 $33.70 $33.71 1,652
23/08/2024 $33.70 $33.78 $33.70 $33.71 1,652
22/08/2024 $33.70 $33.78 $33.70 $33.71 1,652
21/08/2024 $33.54 $33.59 $33.18 $33.53 401
20/08/2024 $33.64 $33.72 $33.49 $33.49 4,651
19/08/2024 $33.38 $33.56 $32.55 $33.29 248
16/08/2024 $33.31 $33.38 $33.29 $33.29 166
15/08/2024 $32.91 $33.38 $32.78 $33.38 841
14/08/2024 $32.55 $32.78 $32.55 $32.74 239
13/08/2024 $32.10 $32.40 $31.96 $32.38 1,971
12/08/2024 $32.19 $32.78 $31.49 $32.06 708
09/08/2024 $32.19 $32.19 $31.98 $32.06 1,077
08/08/2024 $31.67 $32.27 $30.90 $31.83 1,718
07/08/2024 $31.99 $32.29 $31.73 $31.97 18,228
06/08/2024 $31.46 $31.92 $31.25 $31.68 11,408
05/08/2024 $31.64 $32.21 $30.88 $31.28 1,686
02/08/2024 $33.49 $34.15 $32.15 $32.21 9,727
01/08/2024 $34.47 $34.50 $33.83 $33.83 1,569
31/07/2024 $34.43 $35.06 $34.33 $34.51 1,398
30/07/2024 $34.17 $34.16 $33.89 $34.10 1
29/07/2024 $34.17 $34.25 $33.83 $33.83 11,165
26/07/2024 $33.70 $34.04 $33.55 $33.58 5,924
25/07/2024 $33.41 $34.14 $33.19 $33.58 5,884
24/07/2024 $33.89 $34.20 $33.82 $33.83 6,094
23/07/2024 $33.97 $34.27 $33.84 $34.17 924
22/07/2024 $33.65 $34.55 $33.65 $33.94 15,451
19/07/2024 $33.59 $34.09 $33.45 $33.66 5,052
18/07/2024 $33.85 $36.20 $33.78 $33.78 38,062
17/07/2024 $33.99 $34.19 $33.84 $33.88 2,527
16/07/2024 $33.85 $34.10 $33.79 $34.03 1,762
15/07/2024 $33.65 $34.37 $33.50 $33.80 9,753
12/07/2024 $33.38 $33.67 $33.38 $33.67 351
11/07/2024 $32.82 $33.21 $32.82 $33.21 1,773
10/07/2024 $32.48 $32.68 $32.38 $32.67 61
09/07/2024 $32.57 $32.57 $32.18 $32.18 984
08/07/2024 $32.51 $32.63 $32.51 $32.52 6,701
05/07/2024 $32.73 $32.73 $32.62 $32.63 654
04/07/2024 $32.58 $32.72 $32.58 $32.68 8,378
03/07/2024 $32.25 $32.54 $32.25 $32.53 3,256
02/07/2024 $31.71 $32.05 $31.71 $32.04 411
01/07/2024 $32.29 $32.34 $31.76 $31.77 4,816
28/06/2024 $32.15 $32.20 $32.15 $32.15 74
27/06/2024 $31.99 $31.99 $31.82 $31.89 99,796
26/06/2024 $32.24 $32.39 $31.98 $31.98 3,450
25/06/2024 $32.30 $32.33 $32.11 $32.23 2,291
24/06/2024 $32.19 $32.54 $32.19 $32.54 625
21/06/2024 $32.21 $32.21 $32.10 $32.12 694
20/06/2024 $32.19 $32.38 $32.19 $32.38 4,203
19/06/2024 $32.21 $32.29 $32.09 $32.09 2,406
18/06/2024 $32.10 $32.23 $32.02 $32.17 13,388
17/06/2024 $31.93 $32.00 $31.74 $31.77 9,504
14/06/2024 $32.04 $32.08 $31.72 $31.81 14,101
13/06/2024 $32.57 $32.57 $32.05 $32.05 1,227
12/06/2024 $32.06 $32.83 $32.06 $32.77 211
11/06/2024 $32.28 $32.28 $31.88 $31.97 3,924
10/06/2024 $31.74 $32.05 $31.72 $32.05 4,126
07/06/2024 $32.25 $32.25 $31.78 $31.87 1,970
06/06/2024 $32.43 $32.48 $32.32 $32.32 586
05/06/2024 $32.36 $32.42 $32.26 $32.39 7,288
04/06/2024 $32.43 $32.43 $32.28 $32.28 7,556
03/06/2024 $32.57 $32.67 $32.35 $32.44 4,172
31/05/2024 $32.34 $32.34 $32.13 $32.24 1,064
30/05/2024 $31.58 $32.24 $31.58 $32.24 51
29/05/2024 $32.38 $32.43 $31.94 $31.94 1,664
28/05/2024 $32.80 $32.87 $32.64 $32.64 3,433
27/05/2024 $32.30 $32.84 $32.30 $32.63 37
24/05/2024 $32.30 $32.72 $32.30 $32.63 37
23/05/2024 $32.57 $32.65 $32.42 $32.49 33,604
22/05/2024 $32.71 $32.71 $32.51 $32.55 5,590
21/05/2024 $32.54 $32.69 $32.48 $32.65 12,681
20/05/2024 $32.51 $32.58 $32.51 $32.58 2,587
17/05/2024 $32.46 $33.00 $32.35 $32.35 2,340
16/05/2024 $33.00 $33.00 $32.68 $32.69 747
15/05/2024 $32.93 $33.26 $32.93 $33.26 92,565
14/05/2024 $32.55 $32.80 $32.52 $32.80 3,451
13/05/2024 $32.70 $32.84 $32.68 $32.68 1,502

Market data

Select a section