iShares Asia Pacific Dividend UCITS ETF (BIT:IAPD)
Italy · Delayed Price · Currency is EUR 22.61
-0.03 (-0.11%)
Sep 3, 2025, 4:24 PM CET
BIT:IAPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 22.59 | 22.61 | 22.56 | 22.61 | 22.61 | -0.09% | 4,274 |
| Sep 2, 2025 | 22.72 | 22.72 | 22.60 | 22.63 | 22.63 | - | 4,333 |
| Sep 1, 2025 | 22.68 | 22.70 | 22.62 | 22.63 | 22.63 | -0.04% | 18,613 |
| Aug 29, 2025 | 22.71 | 22.73 | 22.64 | 22.64 | 22.64 | -0.09% | 21,551 |
| Aug 28, 2025 | 22.66 | 22.71 | 22.60 | 22.66 | 22.66 | 0.22% | 9,802 |
| Aug 27, 2025 | 22.61 | 22.64 | 22.58 | 22.61 | 22.61 | 0.44% | 4,603 |
| Aug 26, 2025 | 22.56 | 22.56 | 22.51 | 22.51 | 22.51 | -0.97% | 3,766 |
| Aug 25, 2025 | 22.60 | 22.73 | 22.58 | 22.73 | 22.73 | 0.31% | 5,905 |
| Aug 22, 2025 | 22.51 | 22.67 | 22.51 | 22.66 | 22.66 | 0.62% | 7,229 |
| Aug 21, 2025 | 22.51 | 22.56 | 22.45 | 22.52 | 22.52 | 0.94% | 14,003 |
| Aug 20, 2025 | 22.40 | 22.40 | 22.26 | 22.31 | 22.31 | 0.09% | 16,090 |
| Aug 19, 2025 | 22.36 | 22.38 | 22.29 | 22.29 | 22.29 | 0.13% | 3,097 |
| Aug 18, 2025 | 22.19 | 22.26 | 22.17 | 22.26 | 22.26 | -0.58% | 7,035 |
| Aug 14, 2025 | 22.48 | 22.48 | 22.36 | 22.39 | 22.39 | -0.18% | 7,377 |
| Aug 13, 2025 | 22.35 | 22.47 | 22.35 | 22.43 | 22.43 | 0.54% | 3,714 |
| Aug 12, 2025 | 22.36 | 22.36 | 22.30 | 22.31 | 22.31 | -0.09% | 33,034 |
| Aug 11, 2025 | 22.25 | 22.36 | 22.25 | 22.33 | 22.33 | 0.50% | 6,628 |
| Aug 8, 2025 | 22.12 | 22.22 | 22.11 | 22.22 | 22.22 | 0.86% | 5,176 |
| Aug 7, 2025 | 22.08 | 22.17 | 22.03 | 22.03 | 22.03 | 0.69% | 2,511 |
| Aug 6, 2025 | 22.05 | 22.05 | 21.87 | 21.88 | 21.88 | -0.09% | 5,532 |
| Aug 5, 2025 | 21.91 | 22.00 | 21.87 | 21.90 | 21.90 | 0.41% | 6,781 |
| Aug 4, 2025 | 21.80 | 21.84 | 21.77 | 21.81 | 21.81 | 0.46% | 16,623 |
| Aug 1, 2025 | 21.85 | 21.86 | 21.54 | 21.71 | 21.71 | -0.69% | 4,921 |
| Jul 31, 2025 | 22.06 | 22.06 | 21.86 | 21.86 | 21.86 | -1.00% | 4,857 |
| Jul 30, 2025 | 22.02 | 22.13 | 22.02 | 22.08 | 22.08 | -0.18% | 5,417 |
| Jul 29, 2025 | 22.10 | 22.17 | 22.09 | 22.12 | 22.12 | 1.10% | 6,240 |
| Jul 28, 2025 | 21.85 | 21.91 | 21.84 | 21.88 | 21.88 | 0.46% | 5,853 |
| Jul 25, 2025 | 21.80 | 21.81 | 21.76 | 21.78 | 21.78 | -0.37% | 7,142 |
| Jul 24, 2025 | 21.93 | 21.98 | 21.86 | 21.86 | 21.86 | -0.09% | 4,226 |
| Jul 23, 2025 | 21.83 | 21.95 | 21.82 | 21.88 | 21.88 | 0.97% | 2,930 |
| Jul 22, 2025 | 21.62 | 21.74 | 21.61 | 21.67 | 21.67 | 0.32% | 2,907 |
| Jul 21, 2025 | 21.65 | 21.71 | 21.60 | 21.60 | 21.60 | -0.05% | 1,588 |
| Jul 18, 2025 | 21.62 | 21.67 | 21.57 | 21.61 | 21.61 | - | 4,090 |
| Jul 17, 2025 | 21.49 | 21.61 | 21.46 | 21.61 | 21.61 | 1.41% | 4,398 |
| Jul 16, 2025 | 21.44 | 21.50 | 21.31 | 21.31 | 21.31 | -0.28% | 7,522 |
| Jul 15, 2025 | 21.38 | 21.44 | 21.30 | 21.37 | 21.37 | -0.05% | 9,031 |
| Jul 14, 2025 | 21.40 | 21.40 | 21.32 | 21.38 | 21.38 | 0.61% | 13,838 |
| Jul 11, 2025 | 21.33 | 21.35 | 21.25 | 21.25 | 21.25 | -0.65% | 2,646 |
| Jul 10, 2025 | 21.12 | 21.39 | 21.12 | 21.39 | 21.39 | 1.86% | 14,203 |
| Jul 9, 2025 | 20.99 | 21.08 | 20.97 | 21.00 | 21.00 | 0.05% | 2,259 |
| Jul 8, 2025 | 20.98 | 21.01 | 20.92 | 20.99 | 20.99 | -0.10% | 11,373 |
| Jul 7, 2025 | 20.98 | 21.05 | 20.92 | 21.01 | 21.01 | 0.10% | 4,246 |
| Jul 4, 2025 | 20.98 | 21.01 | 20.96 | 20.99 | 20.99 | -0.24% | 910 |
| Jul 3, 2025 | 20.98 | 21.09 | 20.98 | 21.04 | 21.04 | 0.86% | 2,657 |
| Jul 2, 2025 | 20.90 | 20.91 | 20.80 | 20.86 | 20.86 | 0.58% | 6,247 |
| Jul 1, 2025 | 20.71 | 20.74 | 20.52 | 20.74 | 20.74 | 0.58% | 43,648 |
| Jun 30, 2025 | 20.58 | 20.62 | 20.50 | 20.62 | 20.62 | -0.10% | 4,177 |
| Jun 27, 2025 | 20.68 | 20.68 | 20.59 | 20.64 | 20.64 | -0.05% | 3,496 |
| Jun 26, 2025 | 20.60 | 20.68 | 20.54 | 20.65 | 20.65 | 0.68% | 10,825 |
| Jun 25, 2025 | 20.66 | 20.66 | 20.50 | 20.51 | 20.51 | 0.20% | 2,409 |