Ishr Apac Div (IDAP)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 22.4475 | -0.18 | -0.80 | 22.57 | 22.6075 | 22.36 | 274 |
| 1720110600 | 22.6275 | 0.11 | 0.48 | 22.65 | 22.66 | 22.6175 | 321 |
| 1720024200 | 22.52 | 0.43 | 1.92 | 22.265 | 22.56 | 22.2475 | 11219 |
| 1719937800 | 22.095 | 0.04 | 0.17 | 22.025 | 22.195 | 21.965 | 55 |
| 1719851400 | 22.0575 | 0.05 | 0.20 | 22.0575 | 22.0575 | 22.0575 | 2 |
| 1719592200 | 22.0125 | 0 | 0.02 | 22.085 | 22.09 | 21.965 | 1184 |
| 1719505800 | 22.0075 | 0.08 | 0.36 | 22.035 | 22.085 | 21.94 | 333 |
| 1719419400 | 21.9275 | -0.09 | -0.41 | 22.1 | 22.1975 | 21.9 | 802 |
| 1719333000 | 22.0175 | -0.14 | -0.62 | 22.145 | 22.1975 | 21.9525 | 11088 |
| 1719246600 | 22.155 | 0.11 | 0.51 | 21.89 | 22.2325 | 21.89 | 22271 |
| 1718987400 | 22.0425 | -0.14 | -0.62 | 22.045 | 22.0925 | 21.995 | 7733 |
| 1718901000 | 22.18 | -0.07 | -0.30 | 22.2 | 22.2625 | 22.1475 | 1988 |
| 1718814600 | 22.2475 | 0.08 | 0.35 | 22.26 | 22.2775 | 22.22 | 890 |
| 1718728200 | 22.17 | 0.14 | 0.62 | 22.03 | 22.185 | 21.99 | 6338 |
| 1718641800 | 22.0325 | -0.05 | -0.23 | 22.025 | 22.0725 | 21.9325 | 1020 |
| 1718382600 | 22.0825 | -0.15 | -0.69 | 22.29 | 22.29 | 21.9725 | 2057 |
| 1718296200 | 22.235 | -0.88 | -3.81 | 22.37 | 22.4675 | 22.215 | 12331 |
| 1718209800 | 23.115 | 0.35 | 1.54 | 23.05 | 23.1575 | 23.0375 | 9772 |
| 1718123400 | 22.765 | -0.35 | -1.51 | 22.865 | 22.895 | 22.6675 | 839 |
| 1718037000 | 23.115 | -0.06 | -0.24 | 23.135 | 23.1375 | 22.975 | 4543 |
| 1717777800 | 23.17 | -0.18 | -0.76 | 23.19 | 23.28 | 23.155 | 247 |
| 1717691400 | 23.3475 | 0.03 | 0.14 | 23.31 | 23.3725 | 23.265 | 652 |
| 1717605000 | 23.315 | 0 | 0.00 | 23.265 | 23.365 | 23.16 | 616 |
| 1717518600 | 23.315 | -0.09 | -0.36 | 23.35 | 23.4725 | 23.2025 | 8 |
| 1717432200 | 23.4 | 0.2 | 0.87 | 23.495 | 23.52 | 23.32 | 561 |
| 1717173000 | 23.1975 | -0.09 | -0.38 | 23.27 | 23.38 | 23.15 | 709 |
| 1717086600 | 23.285 | 0 | 0.01 | 23.155 | 23.3075 | 23.0725 | 63 |
| 1717000200 | 23.2825 | -0.39 | -1.63 | 23.485 | 23.51 | 23.255 | 11191 |
| 1716913800 | 23.6675 | -0.02 | -0.09 | 23.8 | 23.8 | 23.63 | 14628 |
| 1716568200 | 23.69 | -0.01 | -0.04 | 23.57 | 23.7175 | 23.555 | 1412 |
| 1716481800 | 23.7 | -0.21 | -0.87 | 23.815 | 23.975 | 23.665 | 504 |
| 1716395400 | 23.9075 | -0.24 | -0.97 | 24.06 | 24.115 | 23.8875 | 759 |
| 1716309000 | 24.1425 | -0.08 | -0.32 | 24.1 | 24.1775 | 24.035 | 2229 |
| 1716222600 | 24.22 | 0.06 | 0.27 | 24.3 | 24.35 | 24.16 | 3528 |
| 1715963400 | 24.155 | 0.24 | 0.99 | 23.96 | 24.16 | 23.94 | 2596 |
| 1715877000 | 23.9175 | 0.17 | 0.73 | 23.9 | 23.955 | 23.8475 | 705 |
| 1715790600 | 23.745 | 0.11 | 0.44 | 23.685 | 23.755 | 23.5875 | 2138 |
| 1715704200 | 23.64 | -0.01 | -0.04 | 23.555 | 23.68 | 23.48 | 1230 |
| 1715617800 | 23.65 | 0.13 | 0.53 | 23.65 | 23.71 | 23.64 | 33 |
| 1715358600 | 23.525 | 0.25 | 1.07 | 23.545 | 23.6275 | 23.5 | 2262 |
| 1715272200 | 23.275 | 0.06 | 0.25 | 23.165 | 23.31 | 23.1275 | 8396 |
| 1715185800 | 23.2175 | -0.27 | -1.14 | 23.25 | 23.3475 | 23.1125 | 1037 |
| 1715099400 | 23.485 | 0.25 | 1.05 | 23.415 | 23.49 | 23.39 | 4495 |
| 1714753800 | 23.24 | 0.24 | 1.04 | 23.14 | 23.4175 | 23.13 | 4820 |
| 1714667400 | 23 | 0.36 | 1.57 | 22.97 | 23.04 | 22.8625 | 5126 |
| 1714581000 | 22.645 | -0.21 | -0.90 | 22.595 | 22.75 | 22.4725 | 1625 |
| 1714494600 | 22.85 | -0.12 | -0.50 | 23.025 | 23.06 | 22.805 | 1345 |
| 1714408200 | 22.965 | 0.23 | 1.03 | 22.995 | 23.045 | 22.8975 | 902 |
| 1714149000 | 22.73 | 0.1 | 0.44 | 22.825 | 22.87 | 22.6825 | 2466 |
| 1714062600 | 22.63 | -0.02 | -0.07 | 22.675 | 22.7075 | 22.4825 | 4638 |
| 1713976200 | 22.645 | -0.03 | -0.12 | 22.775 | 22.775 | 22.6025 | 148 |
| 1713889800 | 22.6725 | 0.29 | 1.31 | 22.55 | 22.6925 | 22.4725 | 2613 |
| 1713803400 | 22.38 | 0.14 | 0.63 | 22.36 | 22.455 | 22.31 | 245 |
| 1713544200 | 22.24 | 0 | 0.00 | 22.265 | 22.29 | 22.2375 | 96 |
| 1713457800 | 22.24 | 0.07 | 0.33 | 22.3 | 22.3175 | 22.175 | 59 |
| 1713371400 | 22.1675 | 0.21 | 0.96 | 22.185 | 22.2775 | 22.065 | 1298 |
| 1713285000 | 21.9575 | -0.58 | -2.56 | 22.105 | 22.1125 | 21.8925 | 654 |
| 1713198600 | 22.535 | -0.03 | -0.14 | 22.71 | 22.71 | 22.51 | 1013 |
| 1712939400 | 22.5675 | -0.13 | -0.57 | 22.715 | 22.7425 | 22.54 | 361 |
| 1712853000 | 22.6975 | -0.12 | -0.52 | 22.835 | 22.9175 | 22.6725 | 1058 |
| 1712766600 | 22.815 | -0.25 | -1.08 | 22.85 | 22.925 | 22.8025 | 71 |
| 1712680200 | 23.065 | 0.14 | 0.62 | 23.08 | 23.1875 | 23.03 | 288 |
| 1712593800 | 22.9225 | 0.12 | 0.53 | 22.87 | 22.945 | 22.86 | 254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
