iShares Asia Pacific Dividend UCITS ETF (AMS:IAPD)
Netherlands · Delayed Price · Currency is EUR 23.47
+0.11 (0.47%)
Inactive · Last trade price on Oct 27, 2025
AMS:IAPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 23.52 | 23.59 | 23.39 | 23.47 | 23.47 | 0.47% | 5,646 |
| Oct 24, 2025 | 23.40 | 23.42 | 23.24 | 23.36 | 23.36 | 0.02% | 6,696 |
| Oct 23, 2025 | 23.36 | 23.37 | 23.28 | 23.36 | 23.36 | 0.82% | 2,354 |
| Oct 22, 2025 | 23.33 | 23.33 | 23.17 | 23.17 | 23.17 | -0.24% | 10,018 |
| Oct 21, 2025 | 23.19 | 23.27 | 23.17 | 23.22 | 23.22 | - | 2,744 |
| Oct 20, 2025 | 23.16 | 23.26 | 23.04 | 23.22 | 23.22 | 1.07% | 13,255 |
| Oct 17, 2025 | 22.82 | 23.03 | 22.67 | 22.98 | 22.98 | -0.11% | 3,942 |
| Oct 16, 2025 | 23.03 | 23.16 | 23.00 | 23.00 | 23.00 | -0.78% | 9,098 |
| Oct 15, 2025 | 23.13 | 23.24 | 23.10 | 23.18 | 23.18 | 0.41% | 1,401 |
| Oct 14, 2025 | 22.91 | 23.10 | 22.89 | 23.09 | 23.09 | -0.13% | 7,145 |
| Oct 13, 2025 | 22.93 | 23.12 | 22.93 | 23.12 | 23.12 | 1.12% | 12,303 |
| Oct 10, 2025 | 23.30 | 23.30 | 22.85 | 22.86 | 22.86 | -1.85% | 6,654 |
| Oct 9, 2025 | 23.25 | 23.36 | 23.25 | 23.29 | 23.29 | 0.93% | 4,737 |
| Oct 8, 2025 | 22.94 | 23.08 | 22.94 | 23.08 | 23.08 | 0.54% | 3,659 |
| Oct 7, 2025 | 22.90 | 23.04 | 22.90 | 22.95 | 22.95 | 0.15% | 8,468 |
| Oct 6, 2025 | 22.89 | 22.96 | 22.84 | 22.92 | 22.92 | -0.24% | 7,140 |
| Oct 3, 2025 | 22.89 | 22.97 | 22.86 | 22.97 | 22.97 | 0.39% | 5,952 |
| Oct 2, 2025 | 22.80 | 22.88 | 22.71 | 22.88 | 22.88 | 1.02% | 9,688 |
| Oct 1, 2025 | 22.48 | 22.69 | 22.48 | 22.65 | 22.65 | 0.55% | 3,007 |
| Sep 30, 2025 | 22.55 | 22.58 | 22.45 | 22.53 | 22.53 | 0.07% | 5,958 |
| Sep 29, 2025 | 22.50 | 22.54 | 22.45 | 22.51 | 22.51 | 0.47% | 8,005 |
| Sep 26, 2025 | 22.46 | 22.48 | 22.37 | 22.41 | 22.41 | 0.83% | 9,784 |
| Sep 25, 2025 | 22.35 | 22.40 | 22.22 | 22.22 | 22.22 | -0.63% | 5,228 |
| Sep 24, 2025 | 22.35 | 22.39 | 22.33 | 22.36 | 22.36 | -0.33% | 13,113 |
| Sep 23, 2025 | 22.40 | 22.49 | 22.38 | 22.44 | 22.44 | -0.13% | 10,236 |
| Sep 22, 2025 | 22.52 | 22.54 | 22.41 | 22.47 | 22.47 | -0.16% | 6,427 |
| Sep 19, 2025 | 22.42 | 22.56 | 22.40 | 22.50 | 22.50 | -0.11% | 6,691 |
| Sep 18, 2025 | 22.53 | 22.57 | 22.49 | 22.53 | 22.53 | -0.35% | 6,296 |
| Sep 17, 2025 | 22.70 | 22.71 | 22.60 | 22.61 | 22.61 | -0.55% | 19,015 |
| Sep 16, 2025 | 22.93 | 22.93 | 22.73 | 22.73 | 22.73 | -0.81% | 4,908 |
| Sep 15, 2025 | 22.92 | 22.95 | 22.87 | 22.92 | 22.92 | 0.42% | 8,986 |
| Sep 12, 2025 | 22.85 | 22.92 | 22.82 | 22.82 | 22.82 | -0.50% | 2,609 |
| Sep 11, 2025 | 22.84 | 22.93 | 22.79 | 22.94 | 22.94 | - | 2,699 |
| Sep 10, 2025 | 23.00 | 23.01 | 22.91 | 22.94 | 22.77 | 0.55% | 7,540 |
| Sep 9, 2025 | 22.76 | 22.84 | 22.76 | 22.81 | 22.65 | 0.15% | 5,403 |
| Sep 8, 2025 | 22.79 | 22.82 | 22.70 | 22.78 | 22.61 | 0.73% | 9,772 |
| Sep 5, 2025 | 22.75 | 22.79 | 22.58 | 22.61 | 22.45 | -0.51% | 8,742 |
| Sep 4, 2025 | 22.67 | 22.73 | 22.63 | 22.73 | 22.56 | 0.60% | 10,345 |
| Sep 3, 2025 | 22.58 | 22.67 | 22.58 | 22.59 | 22.43 | -0.22% | 2,388 |
| Sep 2, 2025 | 22.72 | 22.73 | 22.60 | 22.64 | 22.48 | -0.18% | 7,456 |
| Sep 1, 2025 | 22.68 | 22.71 | 22.65 | 22.68 | 22.52 | 0.11% | 4,599 |
| Aug 29, 2025 | 22.72 | 22.78 | 22.65 | 22.66 | 22.50 | 0.02% | 2,923 |
| Aug 28, 2025 | 22.67 | 22.70 | 22.62 | 22.65 | 22.49 | 0.22% | 4,015 |
| Aug 27, 2025 | 22.66 | 22.66 | 22.59 | 22.60 | 22.44 | 0.40% | 4,347 |
| Aug 26, 2025 | 22.53 | 22.55 | 22.49 | 22.51 | 22.35 | -0.49% | 3,944 |
| Aug 25, 2025 | 22.66 | 22.66 | 22.59 | 22.62 | 22.46 | -0.09% | 2,787 |
| Aug 22, 2025 | 22.55 | 22.69 | 22.52 | 22.64 | 22.48 | 0.31% | 27,351 |
| Aug 21, 2025 | 22.50 | 22.57 | 22.45 | 22.57 | 22.41 | 1.23% | 4,846 |
| Aug 20, 2025 | 22.41 | 22.41 | 22.26 | 22.30 | 22.14 | -0.02% | 6,016 |
| Aug 19, 2025 | 22.27 | 22.38 | 22.27 | 22.30 | 22.14 | 0.50% | 2,750 |