iShares Asia Pacific Dividend UCITS ETF (SWX:IAPD)
Switzerland · Delayed Price · Currency is CHF · Price in USD 26.17
+0.21 (0.81%)
Last updated: Aug 21, 2025
SWX:IAPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 26.31 | 26.31 | 26.17 | 26.17 | - | 0.81% | 2,098 |
| Aug 20, 2025 | 26.00 | 26.02 | 25.95 | 25.96 | - | 0.23% | 11,445 |
| Aug 19, 2025 | 26.10 | 26.14 | 25.90 | 25.90 | - | 0.19% | 2,791 |
| Aug 18, 2025 | 26.06 | 26.06 | 25.85 | 25.85 | - | -1.32% | 859 |
| Aug 15, 2025 | 26.19 | 26.19 | 26.10 | 26.19 | - | 0.23% | 215 |
| Aug 14, 2025 | 26.23 | 26.29 | 26.11 | 26.13 | - | -0.85% | 1,971 |
| Aug 13, 2025 | 26.23 | 26.36 | 26.23 | 26.36 | - | 1.46% | 5,288 |
| Aug 12, 2025 | 25.93 | 25.98 | 25.93 | 25.98 | - | 0.02% | 3,149 |
| Aug 11, 2025 | 26.00 | 26.00 | 25.87 | 25.97 | - | 0.78% | 6,807 |
| Aug 8, 2025 | 25.79 | 25.86 | 25.77 | 25.77 | - | 0.12% | 746 |
| Aug 7, 2025 | 25.85 | 25.85 | 25.62 | 25.74 | - | 1.00% | 111 |
| Aug 6, 2025 | 25.55 | 25.55 | 25.49 | 25.49 | - | 0.39% | 1,442 |
| Aug 5, 2025 | 25.40 | 25.40 | 25.36 | 25.39 | - | 0.49% | 1,162 |
| Aug 4, 2025 | 25.45 | 25.45 | 25.13 | 25.26 | - | 0.86% | 1,943 |
| Jul 31, 2025 | 25.24 | 25.24 | 25.00 | 25.05 | - | -1.28% | 966 |
| Jul 30, 2025 | 25.49 | 25.49 | 25.37 | 25.37 | - | -0.72% | 1,044 |
| Jul 29, 2025 | 25.62 | 25.62 | 25.51 | 25.56 | - | -0.08% | 2,249 |
| Jul 28, 2025 | 25.62 | 25.62 | 25.54 | 25.58 | - | 0.63% | 1,218 |
| Jul 25, 2025 | 25.65 | 25.65 | 25.42 | 25.42 | - | -1.42% | 1,294 |
| Jul 24, 2025 | 25.74 | 25.84 | 25.74 | 25.78 | - | 0.25% | 1,050 |
| Jul 23, 2025 | 25.66 | 25.72 | 25.66 | 25.72 | - | 1.30% | 6,126 |
| Jul 22, 2025 | 25.39 | 25.39 | 25.26 | 25.39 | - | 0.71% | 666 |
| Jul 21, 2025 | 25.26 | 25.29 | 25.19 | 25.21 | - | 0.26% | 3,149 |
| Jul 18, 2025 | 25.12 | 25.27 | 25.12 | 25.14 | - | 0.66% | 6,838 |
| Jul 17, 2025 | 25.06 | 25.06 | 24.88 | 24.98 | - | -0.38% | 3,916 |
| Jul 16, 2025 | 24.96 | 25.07 | 24.93 | 25.07 | - | 1.03% | 13,332 |
| Jul 15, 2025 | 25.02 | 25.05 | 24.81 | 24.82 | - | -0.60% | 2,103 |
| Jul 14, 2025 | 24.80 | 24.97 | 24.80 | 24.97 | - | 0.30% | 5,847 |
| Jul 11, 2025 | 24.96 | 24.96 | 24.87 | 24.89 | - | 0.24% | 1,872 |
| Jul 10, 2025 | 24.76 | 24.83 | 24.73 | 24.83 | - | 0.77% | 4,331 |
| Jul 9, 2025 | 24.55 | 24.64 | 24.55 | 24.64 | - | -0.14% | 1,275 |
| Jul 8, 2025 | 24.59 | 24.68 | 24.54 | 24.68 | - | 0.22% | 666 |
| Jul 7, 2025 | 24.65 | 24.65 | 24.62 | 24.62 | - | -0.53% | 466 |
| Jul 4, 2025 | 24.60 | 24.76 | 24.60 | 24.75 | - | -0.14% | 187 |
| Jul 3, 2025 | 24.82 | 24.82 | 24.72 | 24.79 | - | 0.83% | 2,223 |
| Jul 2, 2025 | 24.55 | 24.60 | 24.52 | 24.58 | - | 1.26% | 6,211 |
| Jul 1, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | - | 0.68% | 565 |
| Jun 30, 2025 | 24.23 | 24.23 | 24.11 | 24.11 | - | -0.62% | 319 |
| Jun 27, 2025 | 24.24 | 24.26 | 24.22 | 24.26 | - | 0.50% | 993 |
| Jun 26, 2025 | 24.13 | 24.15 | 24.03 | 24.14 | - | 1.19% | 2,509 |
| Jun 25, 2025 | 24.00 | 24.00 | 23.86 | 23.86 | - | 0.36% | 3,133 |
| Jun 24, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | - | 2.08% | 13,537 |
| Jun 23, 2025 | 23.18 | 23.34 | 23.18 | 23.29 | - | -0.17% | 1,619 |
| Jun 20, 2025 | 23.38 | 23.38 | 23.28 | 23.33 | - | 0.24% | 43,525 |
| Jun 19, 2025 | 23.44 | 23.44 | 23.27 | 23.27 | - | -1.59% | 2,147 |
| Jun 18, 2025 | 23.63 | 23.65 | 23.63 | 23.65 | - | -0.42% | 456 |
| Jun 17, 2025 | 23.88 | 23.89 | 23.75 | 23.75 | - | -1.10% | 21,542 |
| Jun 16, 2025 | 23.88 | 24.01 | 23.86 | 24.01 | - | 1.65% | 604 |
| Jun 13, 2025 | 23.63 | 23.63 | 23.58 | 23.62 | - | -1.13% | 4,998 |
| Jun 12, 2025 | 23.71 | 23.89 | 23.65 | 23.89 | - | -2.07% | 129 |