Market data

Select a section

IShares Physical Metals IShares Physical Palladium ETC

(IPDM)
Sector: n/a
$30.28
$-0.19 -0.62
Last updated: 16:37:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $30.50 $30.84 $30.34 $30.47 4,671
23/06/2025 $30.46 $30.88 $30.26 $30.87 9,032
20/06/2025 $29.98 $30.30 $29.84 $30.06 1,904
19/06/2025 $30.08 $30.08 $29.60 $29.77 1,245
18/06/2025 $30.30 $30.42 $29.82 $30.19 12,764
17/06/2025 $29.62 $30.24 $29.40 $30.02 2,066
16/06/2025 $30.00 $30.24 $29.62 $29.62 2,625
13/06/2025 $30.02 $30.48 $29.72 $29.82 3,111
12/06/2025 $30.74 $30.78 $29.98 $30.30 9,116
11/06/2025 $31.16 $31.20 $30.52 $30.80 9,999
10/06/2025 $30.52 $30.80 $30.16 $30.33 10,110
09/06/2025 $30.56 $31.20 $30.32 $31.09 6,087
06/06/2025 $29.48 $29.98 $29.14 $29.94 4,150
05/06/2025 $28.74 $29.40 $28.70 $28.83 1,200
04/06/2025 $28.92 $29.04 $28.50 $28.54 344
03/06/2025 $28.64 $29.02 $28.40 $28.91 1,621
02/06/2025 $27.90 $28.56 $27.82 $28.52 1,263
30/05/2025 $27.84 $27.94 $27.54 $27.73 969
29/05/2025 $27.86 $28.00 $27.78 $27.92 1,605
28/05/2025 $28.10 $28.28 $27.68 $27.71 4,583
27/05/2025 $28.20 $28.34 $27.96 $28.23 4,449
26/05/2025 $29.12 $29.24 $28.26 $28.67 1,608
23/05/2025 $29.12 $29.24 $28.26 $28.67 1,608
22/05/2025 $29.46 $29.62 $28.82 $29.10 7,607
21/05/2025 $28.82 $29.88 $28.68 $29.80 4,971
20/05/2025 $27.96 $29.00 $27.88 $28.94 5,398
19/05/2025 $27.78 $27.96 $27.44 $27.87 1,550
16/05/2025 $27.54 $27.82 $27.32 $27.44 791
15/05/2025 $27.06 $27.82 $27.00 $27.81 1,192
14/05/2025 $27.44 $27.80 $27.10 $27.34 2,906
13/05/2025 $27.82 $28.72 $26.88 $27.33 473
12/05/2025 $28.14 $28.34 $27.30 $27.30 4,297
09/05/2025 $28.16 $28.24 $27.96 $28.03 165
08/05/2025 $27.66 $28.24 $27.50 $28.17 182
07/05/2025 $27.76 $28.26 $27.76 $27.86 3,803
06/05/2025 $27.10 $27.80 $27.10 $27.78 3,145
05/05/2025 $27.20 $27.42 $27.02 $27.16 814
02/05/2025 $27.20 $27.42 $27.02 $27.16 814
01/05/2025 $27.00 $27.38 $26.88 $27.24 877
30/04/2025 $26.76 $26.97 $26.56 $26.97 1,453
29/04/2025 $27.18 $27.30 $26.89 $26.89 725
28/04/2025 $27.10 $27.54 $27.06 $27.38 760
25/04/2025 $26.90 $27.20 $26.90 $26.95 531
24/04/2025 $27.32 $27.48 $26.90 $27.27 325
23/04/2025 $26.80 $27.26 $26.80 $27.03 2,754
22/04/2025 $27.20 $27.50 $26.68 $26.99 1,742
21/04/2025 $27.48 $27.56 $27.16 $27.44 1,860
18/04/2025 $27.48 $27.56 $27.16 $27.44 1,860
17/04/2025 $27.48 $27.62 $27.16 $27.44 1,860
16/04/2025 $27.96 $28.18 $27.66 $27.89 399
15/04/2025 $27.12 $27.76 $27.12 $27.76 2,631
14/04/2025 $26.70 $27.45 $26.70 $27.45 15,439
11/04/2025 $26.80 $26.80 $26.20 $26.30 5,078
10/04/2025 $26.70 $26.86 $26.00 $26.26 561
09/04/2025 $26.17 $26.42 $25.87 $26.23 906
08/04/2025 $26.53 $26.65 $25.94 $26.04 1,514
07/04/2025 $26.23 $26.69 $25.90 $26.00 2,538
04/04/2025 $26.71 $26.91 $26.11 $26.44 3,636
03/04/2025 $27.58 $27.80 $26.80 $26.81 6,361
02/04/2025 $28.32 $28.43 $27.74 $27.74 728
01/04/2025 $28.47 $28.87 $28.11 $28.37 4,807
31/03/2025 $28.23 $28.50 $27.86 $28.40 10,861
28/03/2025 $28.46 $28.55 $27.73 $27.90 1,429
27/03/2025 $27.87 $28.40 $27.76 $28.14 1,841
26/03/2025 $27.38 $27.99 $27.22 $27.87 2,228
25/03/2025 $27.43 $27.90 $27.34 $27.62 870
24/03/2025 $27.68 $27.91 $27.25 $27.31 836
21/03/2025 $27.28 $27.60 $27.10 $27.44 2,680
20/03/2025 $27.48 $27.56 $27.07 $27.17 1,221
19/03/2025 $27.59 $27.85 $27.34 $27.60 2,253
18/03/2025 $28.09 $28.23 $27.53 $27.74 2,206
17/03/2025 $27.85 $28.16 $27.50 $27.91 916
14/03/2025 $27.92 $28.21 $27.52 $27.52 1,772
13/03/2025 $27.14 $27.64 $26.88 $27.62 4,408
12/03/2025 $27.29 $27.49 $27.10 $27.35 2,576
11/03/2025 $27.00 $27.48 $26.88 $27.15 1,981
10/03/2025 $27.41 $27.67 $27.03 $27.16 4,925
07/03/2025 $27.09 $27.49 $27.05 $27.22 5,151
06/03/2025 $26.85 $27.46 $26.85 $27.24 3,029
05/03/2025 $27.51 $27.58 $26.96 $27.01 4,652
04/03/2025 $26.86 $27.33 $26.70 $27.03 1,358
03/03/2025 $26.98 $27.37 $26.63 $27.22 6,215
28/02/2025 $26.33 $26.53 $26.08 $26.42 9,950
27/02/2025 $26.71 $26.86 $26.25 $26.35 5,636
26/02/2025 $26.93 $27.19 $26.71 $26.91 30,389
25/02/2025 $26.97 $27.21 $26.33 $26.75 13,701
24/02/2025 $27.67 $27.67 $27.03 $27.19 5,678
21/02/2025 $28.05 $28.23 $27.75 $27.81 1,024
20/02/2025 $27.99 $28.63 $27.99 $28.33 1,295
19/02/2025 $28.30 $28.57 $27.70 $27.78 5,590
18/02/2025 $28.23 $28.49 $28.00 $28.39 4,028
17/02/2025 $28.28 $28.54 $28.04 $28.10 3,086
14/02/2025 $28.99 $29.03 $28.12 $28.28 3,767
13/02/2025 $28.51 $28.78 $28.26 $28.51 238
12/02/2025 $28.27 $28.50 $27.69 $27.89 13,513
11/02/2025 $27.97 $28.37 $27.79 $28.26 1,166
10/02/2025 $27.99 $28.65 $27.80 $28.46 592
07/02/2025 $28.05 $28.41 $27.70 $28.33 1,043
06/02/2025 $28.36 $28.73 $27.77 $28.53 1,601
05/02/2025 $28.69 $29.00 $28.44 $28.53 2,341
04/02/2025 $29.33 $29.50 $28.27 $28.97 1,733
03/02/2025 $29.17 $29.70 $28.50 $28.97 5,836
31/01/2025 $28.61 $29.30 $28.15 $29.20 16,541
30/01/2025 $28.23 $28.69 $27.93 $28.48 1,293
29/01/2025 $27.47 $27.95 $27.39 $27.82 304
28/01/2025 $27.48 $27.93 $27.27 $27.44 607
27/01/2025 $28.03 $28.18 $27.48 $27.65 905
24/01/2025 $28.89 $29.20 $28.46 $28.55 5,340
23/01/2025 $27.98 $28.84 $27.83 $28.64 1,711
22/01/2025 $27.77 $28.60 $27.41 $28.43 2,237
21/01/2025 $27.00 $27.76 $26.80 $27.62 447
20/01/2025 $27.45 $27.50 $26.66 $26.93 2,609
17/01/2025 $27.11 $27.57 $26.84 $27.21 1,023
16/01/2025 $27.51 $27.75 $27.10 $27.42 2,207
15/01/2025 $27.01 $27.85 $27.01 $27.42 6,989
14/01/2025 $26.95 $27.46 $26.75 $26.90 2,476
13/01/2025 $27.34 $27.48 $26.60 $26.82 2,122
10/01/2025 $27.25 $27.71 $27.01 $27.21 1,599
09/01/2025 $26.58 $26.89 $26.20 $26.54 877
08/01/2025 $26.48 $27.10 $26.33 $26.57 3,509
07/01/2025 $26.68 $26.88 $26.48 $26.73 314
06/01/2025 $26.39 $27.35 $26.29 $26.67 612
03/01/2025 $26.37 $26.75 $26.20 $26.60 702
02/01/2025 $26.65 $26.79 $26.02 $26.42 1,958
01/01/2025 $25.90 $26.39 $25.90 $26.06 1,970
31/12/2024 $25.90 $26.39 $25.90 $26.06 1,970
30/12/2024 $26.46 $26.65 $25.71 $25.91 6,310
27/12/2024 $27.51 $27.51 $26.00 $26.19 2,488
26/12/2024 $27.00 $27.46 $27.00 $27.08 1,329
25/12/2024 $27.00 $27.46 $27.00 $27.08 1,329

Market data

Select a section