Market data

Select a section

IShares iShrs Listed Private Equity ETF USD Dist

(IDPE)
Sector: n/a
$35.81
$-0.29 -0.79
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $35.83 $35.83 $35.55 $35.81 42,380
30/10/2025 $36.22 $36.33 $35.84 $36.10 4,750
29/10/2025 $36.58 $36.67 $36.39 $36.55 25,523
28/10/2025 $36.75 $36.87 $36.60 $36.71 5,175
27/10/2025 $36.78 $36.83 $36.64 $36.70 16,502
24/10/2025 $36.09 $36.54 $36.09 $36.50 20,790
23/10/2025 $36.27 $36.31 $35.88 $35.90 5,187
22/10/2025 $36.17 $36.24 $36.16 $36.16 29,872
21/10/2025 $36.06 $36.18 $35.75 $36.18 3,344
20/10/2025 $35.50 $36.03 $35.50 $35.94 19,878
17/10/2025 $35.31 $35.53 $35.00 $35.48 25,240
16/10/2025 $36.58 $36.87 $36.31 $36.31 1,961
15/10/2025 $36.72 $37.14 $36.64 $36.64 19,467
14/10/2025 $35.87 $36.30 $35.54 $36.30 68,760
13/10/2025 $35.95 $35.95 $35.76 $35.94 12,546
10/10/2025 $36.31 $36.51 $35.61 $35.61 51
09/10/2025 $36.66 $36.76 $36.43 $36.43 40,458
08/10/2025 $36.90 $37.20 $36.76 $36.88 21,029
07/10/2025 $37.34 $37.34 $36.94 $36.94 3,116
06/10/2025 $37.49 $37.58 $37.32 $37.36 24,600
03/10/2025 $37.27 $37.53 $37.27 $37.50 7,591
02/10/2025 $37.03 $37.16 $36.81 $36.90 17,496
01/10/2025 $36.90 $37.16 $36.89 $36.95 18,667
30/09/2025 $37.49 $37.60 $37.06 $37.06 12,336
29/09/2025 $37.67 $37.67 $37.44 $37.44 11,622
26/09/2025 $37.25 $37.47 $37.17 $37.32 8,783
25/09/2025 $37.49 $37.90 $37.02 $37.23 35,523
24/09/2025 $38.49 $38.53 $37.65 $37.86 1,095
23/09/2025 $38.79 $38.92 $38.42 $38.88 1,696
22/09/2025 $38.86 $38.92 $38.64 $38.64 6,657
19/09/2025 $38.91 $38.94 $38.67 $38.67 1,252
18/09/2025 $38.54 $39.05 $38.42 $39.05 4,080
17/09/2025 $38.37 $38.70 $38.37 $38.63 1,230
16/09/2025 $38.55 $38.69 $38.22 $38.22 4,949
15/09/2025 $38.62 $38.71 $38.46 $38.58 955
12/09/2025 $38.62 $38.62 $38.33 $38.33 162
11/09/2025 $38.03 $38.78 $38.03 $38.78 1,036
10/09/2025 $37.82 $38.25 $37.80 $38.06 1,965
09/09/2025 $38.16 $38.17 $37.98 $38.00 6,009
08/09/2025 $37.91 $38.33 $37.82 $37.98 1,372
05/09/2025 $38.00 $38.22 $37.76 $37.76 15,340
04/09/2025 $37.61 $37.68 $37.56 $37.67 655
03/09/2025 $37.67 $37.96 $37.55 $37.68 12,810
02/09/2025 $38.29 $38.29 $37.41 $37.67 24,029
01/09/2025 $38.33 $38.48 $38.38 $38.38 0
29/08/2025 $38.33 $38.66 $38.16 $38.31 45,179
28/08/2025 $38.47 $38.83 $38.39 $38.41 5,472
27/08/2025 $38.26 $38.58 $37.98 $38.28 8,537
26/08/2025 $38.01 $38.42 $37.82 $38.06 2,847
25/08/2025 $37.85 $38.65 $37.85 $38.65 1
22/08/2025 $37.85 $38.71 $37.85 $38.65 82
21/08/2025 $37.66 $37.74 $37.51 $37.63 1,226
20/08/2025 $37.93 $38.03 $37.61 $37.77 2,923
19/08/2025 $38.07 $38.29 $38.05 $38.19 6,923
18/08/2025 $38.23 $38.23 $38.12 $38.12 1,776
15/08/2025 $38.80 $38.70 $38.30 $38.29 3
14/08/2025 $38.80 $38.82 $38.52 $38.52 3,197
13/08/2025 $38.80 $39.12 $38.71 $38.76 8,601
12/08/2025 $38.35 $38.65 $38.18 $38.65 15,702
11/08/2025 $38.48 $39.00 $38.17 $38.17 13,411
08/08/2025 $38.14 $38.33 $38.01 $38.33 3,800
07/08/2025 $38.52 $38.71 $38.00 $38.03 14,274
06/08/2025 $38.11 $38.42 $38.05 $38.42 18,587
05/08/2025 $38.03 $38.42 $37.63 $37.70 22,100
04/08/2025 $37.85 $37.89 $37.51 $37.89 10,153
01/08/2025 $37.98 $37.98 $37.16 $37.36 54,797
31/07/2025 $38.45 $38.56 $38.45 $38.22 40
30/07/2025 $39.17 $39.17 $38.46 $38.81 428
29/07/2025 $39.02 $39.12 $38.57 $38.57 4,483
28/07/2025 $39.57 $39.63 $39.04 $39.03 6,454
25/07/2025 $39.35 $39.39 $39.19 $39.23 1,955
24/07/2025 $39.24 $39.49 $39.21 $39.48 17,626
23/07/2025 $39.08 $39.27 $38.86 $39.26 4,958
22/07/2025 $38.61 $38.94 $38.44 $38.63 1,101
21/07/2025 $39.06 $39.14 $38.67 $39.09 6,652
18/07/2025 $39.33 $39.38 $39.19 $39.19 2,517
17/07/2025 $38.56 $38.92 $38.56 $38.92 983
16/07/2025 $37.61 $38.20 $37.61 $38.10 17,675
15/07/2025 $38.06 $38.13 $37.69 $37.73 2,937
14/07/2025 $37.51 $37.93 $37.51 $37.92 450
11/07/2025 $37.95 $37.95 $37.77 $37.86 1,855
10/07/2025 $37.55 $38.12 $37.55 $38.12 3,257
09/07/2025 $37.32 $37.65 $37.31 $37.38 4,675
08/07/2025 $37.18 $37.33 $37.09 $37.26 19,025
07/07/2025 $37.20 $37.96 $37.18 $37.19 4,954
04/07/2025 $37.11 $37.36 $37.06 $37.11 2,088
03/07/2025 $37.10 $37.40 $37.09 $37.37 15,802
02/07/2025 $36.86 $37.20 $36.55 $36.76 9,282
01/07/2025 $36.73 $36.81 $36.56 $36.63 2,034
30/06/2025 $37.01 $37.08 $36.64 $36.67 26,454
27/06/2025 $36.61 $36.88 $36.61 $36.86 22,280
26/06/2025 $35.89 $36.34 $35.89 $36.33 79,616
25/06/2025 $35.87 $36.00 $35.62 $35.62 867
24/06/2025 $35.55 $35.79 $35.41 $35.76 4,325
23/06/2025 $34.93 $35.14 $34.72 $34.72 5,725
20/06/2025 $35.04 $35.26 $35.01 $35.03 1,696
19/06/2025 $34.81 $34.98 $34.65 $34.65 2,524
18/06/2025 $34.87 $35.17 $34.79 $35.17 2,023
17/06/2025 $34.85 $35.05 $34.79 $34.83 1,131
16/06/2025 $35.06 $35.36 $35.06 $35.35 1,584
13/06/2025 $35.15 $35.27 $35.07 $35.22 1,224
12/06/2025 $35.66 $36.01 $35.59 $35.62 2,309
11/06/2025 $35.73 $36.62 $35.61 $36.10 7,057
10/06/2025 $35.67 $36.41 $35.30 $35.65 4,776
09/06/2025 $35.83 $35.87 $35.69 $35.69 487
06/06/2025 $35.35 $35.68 $35.35 $35.56 232
05/06/2025 $35.28 $35.31 $34.86 $35.25 531
04/06/2025 $35.24 $35.43 $35.24 $35.43 129
03/06/2025 $35.04 $35.15 $34.87 $35.15 1,096
02/06/2025 $35.08 $35.98 $34.84 $35.00 6,551
30/05/2025 $35.04 $35.34 $34.75 $34.96 33,712
29/05/2025 $35.45 $35.48 $34.99 $35.01 1,688
28/05/2025 $35.24 $35.98 $35.15 $35.15 1,356
27/05/2025 $35.23 $35.48 $35.09 $35.19 3,134
26/05/2025 $34.67 $35.26 $34.64 $34.64 1,090
23/05/2025 $34.67 $35.00 $34.19 $34.64 1,090
22/05/2025 $34.90 $34.95 $34.54 $34.67 905
21/05/2025 $35.76 $35.76 $35.26 $35.33 6,954
20/05/2025 $35.88 $35.88 $35.52 $35.69 12,953
19/05/2025 $35.56 $35.84 $35.20 $35.83 77,169
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

Market data

Select a section