Market data

Select a section

IShares Physical Metals IShares Physical Palladium ETC

(IPDM)
Sector: n/a
$41.11
$-0.17 -0.41
Last updated: 16:35:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $42.04 $42.22 $41.02 $41.11 1,420
30/10/2025 $40.62 $41.50 $40.00 $41.28 5,658
29/10/2025 $40.48 $41.06 $40.18 $40.74 10,979
28/10/2025 $39.38 $40.30 $38.32 $40.04 17,968
27/10/2025 $40.96 $41.38 $39.60 $40.26 18,084
24/10/2025 $41.04 $42.10 $39.78 $41.80 11,875
23/10/2025 $41.30 $42.60 $41.00 $42.08 15,130
22/10/2025 $40.90 $41.44 $39.76 $40.34 13,335
21/10/2025 $42.82 $42.82 $39.46 $40.55 24,271
20/10/2025 $41.92 $43.36 $41.20 $43.04 15,296
17/10/2025 $46.00 $46.20 $42.74 $42.80 33,075
16/10/2025 $44.24 $46.00 $43.80 $45.60 17,042
15/10/2025 $44.42 $45.24 $43.66 $44.49 23,443
14/10/2025 $42.06 $43.40 $41.50 $43.40 16,665
13/10/2025 $41.64 $43.04 $41.22 $42.62 14,893
10/10/2025 $39.60 $42.50 $39.34 $41.28 39,912
09/10/2025 $41.92 $43.06 $41.58 $42.34 32,756
08/10/2025 $39.52 $41.50 $39.36 $41.28 48,514
07/10/2025 $38.18 $39.64 $37.58 $39.24 20,851
06/10/2025 $36.66 $37.78 $36.16 $37.78 16,680
03/10/2025 $35.94 $36.58 $35.62 $36.33 14,172
02/10/2025 $36.58 $36.66 $34.60 $35.34 13,986
01/10/2025 $35.66 $36.46 $35.38 $35.75 16,403
30/09/2025 $36.38 $36.48 $35.00 $35.89 13,434
29/09/2025 $36.92 $37.06 $36.00 $36.10 19,471
26/09/2025 $36.12 $36.78 $35.38 $36.78 7,809
25/09/2025 $34.50 $36.22 $34.50 $35.58 38,526
24/09/2025 $35.20 $35.38 $34.54 $34.85 15,905
23/09/2025 $34.18 $35.34 $34.00 $34.93 14,699
22/09/2025 $33.34 $34.02 $33.06 $33.76 18,401
19/09/2025 $33.16 $33.22 $32.66 $32.84 5,829
18/09/2025 $32.94 $33.44 $32.66 $33.34 10,310
17/09/2025 $33.48 $33.48 $32.76 $33.28 7,726
16/09/2025 $34.44 $34.62 $33.66 $33.70 5,454
15/09/2025 $34.46 $34.72 $33.66 $33.86 13,878
12/09/2025 $34.40 $35.28 $34.40 $34.61 69,310
11/09/2025 $33.74 $34.34 $33.66 $34.19 7,599
10/09/2025 $33.00 $34.26 $32.98 $33.88 13,304
09/09/2025 $32.82 $33.04 $32.28 $32.35 4,057
08/09/2025 $32.14 $32.90 $32.14 $32.56 6,404
05/09/2025 $32.34 $32.64 $31.44 $31.68 26,752
04/09/2025 $32.62 $32.88 $32.24 $32.38 9,937
03/09/2025 $32.48 $33.22 $32.40 $33.05 8,391
02/09/2025 $32.66 $32.80 $31.80 $32.64 17,711
01/09/2025 $32.10 $32.80 $31.72 $32.52 31,827
29/08/2025 $31.58 $31.70 $31.30 $31.50 5,875
28/08/2025 $31.54 $31.82 $31.38 $31.56 9,559
27/08/2025 $31.48 $31.62 $30.86 $31.14 3,282
26/08/2025 $31.44 $31.54 $31.08 $31.32 3,135
25/08/2025 $31.96 $32.60 $31.80 $32.46 13,025
22/08/2025 $31.96 $32.60 $31.80 $32.46 13,025
21/08/2025 $31.80 $31.90 $31.40 $31.51 3,447
20/08/2025 $31.84 $32.36 $31.70 $31.77 6,957
19/08/2025 $32.06 $32.50 $31.90 $31.93 857
18/08/2025 $32.08 $32.44 $31.82 $32.24 1,084
15/08/2025 $32.78 $32.82 $31.90 $32.10 4,950
14/08/2025 $32.66 $32.94 $32.40 $32.88 2,739
13/08/2025 $32.64 $32.72 $32.12 $32.24 797
12/08/2025 $32.90 $33.40 $32.34 $32.54 1,811
11/08/2025 $32.42 $33.14 $32.06 $33.03 3,238
08/08/2025 $33.10 $33.10 $32.20 $32.65 3,162
07/08/2025 $33.10 $33.28 $32.96 $33.05 817
06/08/2025 $33.54 $33.84 $32.67 $32.67 8,330
05/08/2025 $34.42 $34.44 $33.58 $34.23 2,061
04/08/2025 $34.76 $34.80 $33.56 $34.01 705
01/08/2025 $34.50 $35.28 $33.60 $34.45 11,388
31/07/2025 $35.08 $35.14 $34.67 $34.24 941
30/07/2025 $35.94 $36.48 $35.20 $35.25 4,644
29/07/2025 $35.20 $35.74 $35.00 $35.48 4,469
28/07/2025 $35.92 $36.00 $35.10 $35.72 38,272
25/07/2025 $35.28 $35.50 $34.54 $34.77 1,624
24/07/2025 $36.38 $36.88 $35.52 $35.91 18,446
23/07/2025 $36.78 $37.28 $36.26 $36.90 10,897
22/07/2025 $36.48 $36.74 $35.50 $36.60 3,169
21/07/2025 $36.16 $36.84 $35.82 $36.31 4,035
18/07/2025 $37.34 $38.34 $36.46 $36.54 11,535
17/07/2025 $35.06 $36.32 $34.82 $36.12 4,472
16/07/2025 $34.58 $35.58 $34.04 $35.48 7,371
15/07/2025 $34.50 $35.38 $33.72 $34.42 17,915
14/07/2025 $34.46 $35.68 $33.78 $34.49 16,562
11/07/2025 $32.58 $34.54 $32.50 $34.42 89,242
10/07/2025 $32.00 $33.02 $31.72 $32.85 5,304
09/07/2025 $31.76 $31.98 $30.80 $31.57 7,426
08/07/2025 $32.04 $32.34 $31.56 $31.59 3,270
07/07/2025 $31.56 $32.32 $31.40 $31.69 33,146
04/07/2025 $32.72 $32.74 $32.06 $32.37 1,527
03/07/2025 $32.62 $33.30 $31.96 $32.65 11,365
02/07/2025 $32.04 $33.00 $31.70 $33.00 11,101
01/07/2025 $31.94 $32.46 $31.52 $31.52 4,865
30/06/2025 $32.88 $33.20 $31.69 $31.69 3,622
27/06/2025 $32.82 $32.82 $31.72 $32.60 10,896
26/06/2025 $31.28 $32.00 $31.04 $32.00 13,891
25/06/2025 $30.64 $30.84 $29.86 $30.28 797
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

Market data

Select a section