iShares Asia Pacific Dividend UCITS ETF (BIT:IAPD)
Italy · Delayed Price · Currency is EUR 23.22
+0.25 (1.07%)
Oct 20, 2025, 5:26 PM CET
BIT:IAPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 22.74 | 23.03 | 22.68 | 22.98 | 22.98 | -0.78% | 5,278 |
| Oct 16, 2025 | 23.08 | 23.16 | 23.02 | 23.16 | 23.16 | -0.13% | 14,609 |
| Oct 15, 2025 | 23.23 | 23.23 | 23.15 | 23.19 | 23.19 | 0.26% | 1,838 |
| Oct 14, 2025 | 22.93 | 23.13 | 22.93 | 23.13 | 23.13 | 0.04% | 12,911 |
| Oct 13, 2025 | 23.02 | 23.12 | 23.02 | 23.12 | 23.12 | 1.31% | 5,515 |
| Oct 10, 2025 | 23.27 | 23.30 | 22.83 | 22.82 | 22.82 | -2.27% | 7,532 |
| Oct 9, 2025 | 23.27 | 23.35 | 23.24 | 23.35 | 23.35 | 0.78% | 11,507 |
| Oct 8, 2025 | 22.95 | 23.17 | 22.95 | 23.17 | 23.17 | 0.96% | 3,330 |
| Oct 7, 2025 | 22.92 | 23.03 | 22.92 | 22.95 | 22.95 | 0.13% | 4,010 |
| Oct 6, 2025 | 22.89 | 22.97 | 22.86 | 22.92 | 22.92 | - | 16,134 |
| Oct 3, 2025 | 22.89 | 22.93 | 22.85 | 22.92 | 22.92 | 0.79% | 9,730 |
| Oct 2, 2025 | 22.85 | 22.85 | 22.72 | 22.74 | 22.74 | 0.53% | 11,243 |
| Oct 1, 2025 | 22.49 | 22.66 | 22.49 | 22.62 | 22.62 | 0.44% | 14,464 |
| Sep 30, 2025 | 22.51 | 22.58 | 22.45 | 22.52 | 22.52 | - | 6,943 |
| Sep 29, 2025 | 22.49 | 22.54 | 22.43 | 22.52 | 22.52 | 0.36% | 6,420 |
| Sep 26, 2025 | 22.42 | 22.43 | 22.41 | 22.44 | 22.44 | 0.49% | 834 |
| Sep 25, 2025 | 22.35 | 22.41 | 22.26 | 22.33 | 22.33 | -0.09% | 10,412 |
| Sep 24, 2025 | 22.35 | 22.38 | 22.34 | 22.35 | 22.35 | -0.40% | 7,058 |
| Sep 23, 2025 | 22.40 | 22.44 | 22.40 | 22.44 | 22.44 | -0.13% | 5,527 |
| Sep 22, 2025 | 22.50 | 22.50 | 22.40 | 22.47 | 22.47 | -0.09% | 2,124 |
| Sep 19, 2025 | 22.42 | 22.51 | 22.42 | 22.49 | 22.49 | -0.18% | 3,765 |
| Sep 18, 2025 | 22.55 | 22.56 | 22.48 | 22.53 | 22.53 | -0.27% | 3,924 |
| Sep 17, 2025 | 22.72 | 22.72 | 22.59 | 22.59 | 22.59 | -0.62% | 26,270 |
| Sep 16, 2025 | 22.89 | 22.92 | 22.73 | 22.73 | 22.73 | -0.92% | 4,486 |
| Sep 15, 2025 | 22.94 | 22.94 | 22.88 | 22.94 | 22.94 | 0.53% | 2,851 |
| Sep 12, 2025 | 22.90 | 22.90 | 22.82 | 22.82 | 22.82 | -0.61% | 3,227 |
| Sep 11, 2025 | 22.77 | 22.96 | 22.77 | 22.96 | 22.96 | 0.31% | 6,829 |
| Sep 10, 2025 | 23.00 | 23.00 | 22.89 | 22.89 | 22.73 | 0.35% | 11,203 |
| Sep 9, 2025 | 22.76 | 22.84 | 22.75 | 22.81 | 22.65 | 0.53% | 7,276 |
| Sep 8, 2025 | 22.78 | 22.81 | 22.69 | 22.69 | 22.53 | 0.35% | 18,724 |
| Sep 5, 2025 | 22.79 | 22.80 | 22.61 | 22.61 | 22.45 | -0.57% | 11,598 |
| Sep 4, 2025 | 22.64 | 22.74 | 22.64 | 22.74 | 22.58 | 0.66% | 3,547 |
| Sep 3, 2025 | 22.59 | 22.65 | 22.56 | 22.59 | 22.43 | -0.18% | 8,451 |
| Sep 2, 2025 | 22.72 | 22.72 | 22.59 | 22.63 | 22.47 | - | 4,333 |
| Sep 1, 2025 | 22.67 | 22.69 | 22.62 | 22.63 | 22.47 | -0.04% | 18,613 |
| Aug 29, 2025 | 22.71 | 22.73 | 22.64 | 22.64 | 22.48 | -0.09% | 21,551 |
| Aug 28, 2025 | 22.66 | 22.70 | 22.60 | 22.66 | 22.50 | 0.27% | 9,802 |
| Aug 27, 2025 | 22.60 | 22.64 | 22.58 | 22.60 | 22.44 | 0.40% | 4,603 |
| Aug 26, 2025 | 22.56 | 22.56 | 22.50 | 22.51 | 22.35 | -0.97% | 3,766 |
| Aug 25, 2025 | 22.60 | 22.73 | 22.58 | 22.73 | 22.57 | 0.31% | 5,905 |
| Aug 22, 2025 | 22.50 | 22.67 | 22.50 | 22.66 | 22.50 | 0.62% | 7,229 |
| Aug 21, 2025 | 22.51 | 22.56 | 22.44 | 22.52 | 22.36 | 0.94% | 14,003 |
| Aug 20, 2025 | 22.40 | 22.40 | 22.26 | 22.31 | 22.15 | 0.13% | 16,090 |
| Aug 19, 2025 | 22.35 | 22.38 | 22.28 | 22.28 | 22.12 | 0.13% | 3,097 |
| Aug 18, 2025 | 22.19 | 22.25 | 22.17 | 22.25 | 22.09 | -0.63% | 7,035 |
| Aug 14, 2025 | 22.48 | 22.48 | 22.36 | 22.39 | 22.23 | -0.18% | 7,377 |
| Aug 13, 2025 | 22.35 | 22.47 | 22.35 | 22.43 | 22.27 | 0.54% | 3,714 |
| Aug 12, 2025 | 22.36 | 22.36 | 22.30 | 22.31 | 22.15 | -0.09% | 33,034 |
| Aug 11, 2025 | 22.25 | 22.35 | 22.25 | 22.33 | 22.17 | 0.50% | 6,628 |
| Aug 8, 2025 | 22.11 | 22.22 | 22.11 | 22.22 | 22.06 | 0.91% | 5,176 |