iShares Asia Pacific Dividend UCITS ETF (BIT:IAPD)
Italy · Delayed Price · Currency is EUR 25.80
-0.68 (-2.57%)
At close: Mar 20, 2026
BIT:IAPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 26.38 | 26.38 | 25.80 | 25.80 | 25.80 | -2.57% | 27,887 |
| Mar 19, 2026 | 26.62 | 26.62 | 26.31 | 26.48 | 26.48 | -1.16% | 21,730 |
| Mar 18, 2026 | 27.09 | 27.13 | 26.71 | 26.79 | 26.78 | -0.19% | 15,014 |
| Mar 17, 2026 | 26.80 | 26.94 | 26.73 | 26.84 | 26.83 | 0.62% | 18,481 |
| Mar 16, 2026 | 26.46 | 26.78 | 26.46 | 26.68 | 26.67 | 0.60% | 7,815 |
| Mar 13, 2026 | 26.48 | 26.77 | 26.48 | 26.52 | 26.51 | 0.47% | 5,853 |
| Mar 12, 2026 | 26.61 | 26.71 | 26.36 | 26.39 | 26.38 | -1.27% | 4,992 |
| Mar 11, 2026 | 26.74 | 26.79 | 26.67 | 26.73 | 26.72 | -0.17% | 14,396 |
| Mar 10, 2026 | 26.72 | 26.83 | 26.59 | 26.78 | 26.77 | 1.71% | 21,809 |
| Mar 9, 2026 | 26.00 | 26.39 | 25.97 | 26.33 | 26.32 | 0.23% | 92,372 |
| Mar 6, 2026 | 26.80 | 26.80 | 26.27 | 26.27 | 26.26 | -1.81% | 42,223 |
| Mar 5, 2026 | 27.04 | 27.04 | 26.57 | 26.75 | 26.74 | -0.45% | 108,489 |
| Mar 4, 2026 | 26.56 | 26.87 | 26.55 | 26.87 | 26.86 | 0.45% | 23,411 |
| Mar 3, 2026 | 27.25 | 27.25 | 26.69 | 26.75 | 26.74 | -2.30% | 44,051 |
| Mar 2, 2026 | 27.36 | 27.38 | 27.20 | 27.38 | 27.37 | -0.44% | 21,673 |
| Feb 27, 2026 | 27.69 | 27.69 | 27.46 | 27.50 | 27.49 | 0.38% | 15,902 |
| Feb 26, 2026 | 27.48 | 27.48 | 27.29 | 27.40 | 27.39 | -0.07% | 27,810 |
| Feb 25, 2026 | 27.38 | 27.49 | 27.34 | 27.42 | 27.41 | 0.07% | 5,464 |
| Feb 24, 2026 | 27.19 | 27.40 | 27.19 | 27.40 | 27.39 | 1.24% | 15,826 |
| Feb 23, 2026 | 27.17 | 27.29 | 27.06 | 27.06 | 27.05 | -0.40% | 37,073 |
| Feb 20, 2026 | 27.09 | 27.20 | 26.97 | 27.17 | 27.16 | 0.46% | 17,915 |
| Feb 19, 2026 | 27.11 | 27.11 | 26.96 | 27.05 | 27.04 | 0.22% | 11,428 |
| Feb 18, 2026 | 26.80 | 27.00 | 26.76 | 26.99 | 26.98 | 1.16% | 24,225 |
| Feb 17, 2026 | 26.74 | 26.75 | 26.52 | 26.68 | 26.67 | 0.15% | 41,821 |
| Feb 16, 2026 | 26.62 | 26.68 | 26.57 | 26.64 | 26.63 | -0.17% | 13,775 |
| Feb 13, 2026 | 26.65 | 26.72 | 26.47 | 26.68 | 26.67 | -0.07% | 8,940 |
| Feb 12, 2026 | 27.02 | 27.04 | 26.70 | 26.70 | 26.69 | - | 21,536 |
| Feb 11, 2026 | 26.61 | 26.88 | 26.61 | 26.70 | 26.69 | 0.77% | 9,097 |
| Feb 10, 2026 | 26.42 | 26.56 | 26.39 | 26.50 | 26.49 | -0.38% | 4,823 |
| Feb 9, 2026 | 26.43 | 26.60 | 26.30 | 26.60 | 26.59 | 0.74% | 11,768 |
| Feb 6, 2026 | 26.01 | 26.42 | 26.01 | 26.40 | 26.39 | 0.78% | 31,159 |
| Feb 5, 2026 | 26.36 | 26.40 | 26.10 | 26.20 | 26.19 | -0.15% | 16,093 |
| Feb 4, 2026 | 26.37 | 26.40 | 26.21 | 26.24 | 26.23 | 0.65% | 6,888 |
| Feb 3, 2026 | 26.07 | 26.11 | 26.01 | 26.07 | 26.06 | 1.14% | 15,856 |
| Feb 2, 2026 | 25.43 | 25.77 | 25.39 | 25.77 | 25.76 | 0.41% | 16,895 |
| Jan 30, 2026 | 25.58 | 25.77 | 25.58 | 25.67 | 25.66 | -0.37% | 24,358 |
| Jan 29, 2026 | 25.99 | 26.10 | 25.74 | 25.76 | 25.75 | 0.23% | 37,538 |
| Jan 28, 2026 | 25.74 | 25.76 | 25.67 | 25.70 | 25.69 | - | 14,599 |
| Jan 27, 2026 | 25.72 | 25.77 | 25.63 | 25.70 | 25.69 | 0.45% | 51,997 |
| Jan 26, 2026 | 25.56 | 25.63 | 25.55 | 25.59 | 25.58 | 0.22% | 5,111 |
| Jan 23, 2026 | 25.49 | 25.53 | 25.42 | 25.53 | 25.52 | 0.39% | 9,477 |
| Jan 22, 2026 | 25.43 | 25.50 | 25.39 | 25.43 | 25.42 | 0.83% | 10,511 |
| Jan 21, 2026 | 25.10 | 25.26 | 25.02 | 25.22 | 25.21 | 0.82% | 9,292 |
| Jan 20, 2026 | 25.08 | 25.08 | 24.88 | 25.02 | 25.01 | -0.77% | 8,780 |
| Jan 19, 2026 | 25.26 | 25.26 | 25.18 | 25.21 | 25.20 | -0.45% | 11,407 |
| Jan 16, 2026 | 25.46 | 25.46 | 25.35 | 25.33 | 25.32 | -0.41% | 6,259 |
| Jan 15, 2026 | 25.19 | 25.43 | 25.18 | 25.43 | 25.42 | 1.88% | 10,456 |
| Jan 14, 2026 | 24.96 | 24.96 | 24.87 | 24.96 | 24.95 | 0.26% | 14,675 |
| Jan 13, 2026 | 24.84 | 24.91 | 24.80 | 24.90 | 24.89 | 0.38% | 11,973 |
| Jan 12, 2026 | 24.66 | 24.80 | 24.64 | 24.80 | 24.79 | 0.65% | 45,351 |