Market data

Select a section

IShares iShrs Listed Private Equity ETF USD Dist

(IDPE)
Sector: n/a
$37.32
$0.32 0.86
Last updated: 17:00:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $36.48 $36.62 $36.45 $36.78 6,001
14/11/2024 $36.60 $36.91 $36.60 $36.78 6,981
13/11/2024 $37.22 $38.23 $37.13 $37.33 2,672
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

Market data

Select a section