iShares II iSh Dev Mkt Property Yld ETF USD Acc

(DPYA)
Sector: n/a
$5.84
$0.02 0.26
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
05/06/2025 $5.83 $5.85 $5.80 $5.84 106,677
04/06/2025 $5.83 $5.84 $5.76 $5.82 31,349
03/06/2025 $5.83 $5.90 $5.79 $5.81 47,915
02/06/2025 $5.81 $5.84 $5.76 $5.81 47,581
30/05/2025 $5.82 $5.83 $5.80 $5.83 1,319,920
29/05/2025 $5.80 $5.83 $5.76 $5.80 1,277,658
28/05/2025 $5.77 $5.77 $5.74 $5.74 50,035
27/05/2025 $5.74 $5.77 $5.71 $5.76 55,201
26/05/2025 $5.66 $5.70 $5.63 $5.66 48,539
23/05/2025 $5.66 $5.70 $5.63 $5.66 48,539
22/05/2025 $5.75 $5.75 $5.64 $5.66 5,199
21/05/2025 $5.81 $5.81 $5.75 $5.76 13,515
20/05/2025 $5.80 $5.82 $5.79 $5.81 10,488
19/05/2025 $5.78 $5.81 $5.75 $5.80 15,760
16/05/2025 $5.80 $5.80 $5.75 $5.77 24,767
15/05/2025 $5.66 $5.72 $5.66 $5.71 64,695
14/05/2025 $5.71 $5.76 $5.67 $5.68 12,736
13/05/2025 $5.74 $5.78 $5.70 $5.72 46,488
12/05/2025 $5.81 $5.85 $5.75 $5.77 18,670
09/05/2025 $5.78 $5.78 $5.70 $5.76 9,252
08/05/2025 $5.78 $5.80 $5.73 $5.74 14,910
07/05/2025 $5.79 $5.79 $5.75 $5.78 54,178
06/05/2025 $5.78 $5.79 $5.73 $5.78 72,716
05/05/2025 $5.76 $5.78 $5.71 $5.76 4,378
02/05/2025 $5.76 $5.78 $5.71 $5.76 4,378
01/05/2025 $5.68 $5.74 $5.64 $5.72 5,541
30/04/2025 $5.65 $5.68 $5.59 $5.66 12,328
29/04/2025 $5.71 $5.71 $5.62 $5.64 82,159
28/04/2025 $5.61 $5.64 $5.59 $5.63 13,926
25/04/2025 $5.65 $5.65 $5.60 $5.60 54,941
24/04/2025 $5.60 $5.62 $5.58 $5.62 47,485
23/04/2025 $5.65 $5.69 $5.61 $5.61 38,243
22/04/2025 $5.62 $5.62 $5.53 $5.60 13,880
21/04/2025 $5.54 $5.60 $5.51 $5.59 13,093
18/04/2025 $5.54 $5.60 $5.51 $5.59 13,093
17/04/2025 $5.54 $5.60 $5.51 $5.59 13,093
16/04/2025 $5.50 $5.56 $5.49 $5.55 29,949
15/04/2025 $5.47 $5.51 $5.44 $5.50 18,339
14/04/2025 $5.40 $5.47 $5.39 $5.44 27,715
11/04/2025 $5.32 $5.34 $5.22 $5.25 14,198
10/04/2025 $5.40 $5.40 $5.25 $5.25 20,678
09/04/2025 $5.11 $5.12 $4.96 $5.03 36,150
08/04/2025 $5.30 $5.31 $5.21 $5.22 66,925
07/04/2025 $5.18 $5.30 $5.09 $5.12 149,437
04/04/2025 $5.56 $5.58 $5.38 $5.40 17,329
03/04/2025 $5.63 $5.70 $5.58 $5.61 8,137
02/04/2025 $5.65 $5.68 $5.64 $5.68 6,321
01/04/2025 $5.68 $5.68 $5.63 $5.68 27,139
31/03/2025 $5.63 $5.67 $5.60 $5.66 11,082
28/03/2025 $5.63 $5.64 $5.61 $5.62 12,708
27/03/2025 $5.66 $5.71 $5.64 $5.65 8,328
26/03/2025 $5.64 $5.67 $5.61 $5.64 25,066
25/03/2025 $5.65 $5.69 $5.64 $5.64 196,409
24/03/2025 $5.64 $5.66 $5.61 $5.65 85,445
21/03/2025 $5.65 $5.65 $5.59 $5.61 33,496
20/03/2025 $5.62 $5.70 $5.62 $5.66 536,134
19/03/2025 $5.66 $5.67 $5.63 $5.64 42,079
18/03/2025 $5.69 $5.70 $5.65 $5.66 46,805
17/03/2025 $5.58 $5.69 $5.57 $5.67 35,155
14/03/2025 $5.53 $5.59 $5.53 $5.57 42,210
13/03/2025 $5.61 $5.63 $5.54 $5.56 498,160
12/03/2025 $5.62 $5.64 $5.59 $5.61 572,973
11/03/2025 $5.74 $5.74 $5.60 $5.60 123,231
10/03/2025 $5.71 $6.00 $5.68 $5.68 27,895
07/03/2025 $5.69 $5.72 $5.67 $5.68 5,065
06/03/2025 $5.78 $5.80 $5.69 $5.72 29,797
05/03/2025 $5.80 $5.80 $5.75 $5.75 150,763
04/03/2025 $5.82 $5.84 $5.75 $5.76 232,970
03/03/2025 $5.80 $5.84 $5.79 $5.84 380,697
28/02/2025 $5.77 $5.80 $5.75 $5.79 702,161
27/02/2025 $5.78 $5.79 $5.75 $5.79 270,833
26/02/2025 $5.77 $5.80 $5.76 $5.79 20,128
25/02/2025 $5.74 $5.78 $5.73 $5.77 97,232
24/02/2025 $5.74 $5.75 $5.71 $5.74 31,927
21/02/2025 $5.75 $5.77 $5.71 $5.74 153,083
20/02/2025 $5.71 $5.74 $5.71 $5.73 51,848
19/02/2025 $5.73 $5.74 $5.69 $5.69 21,510
18/02/2025 $5.71 $5.75 $5.70 $5.72 452,323
17/02/2025 $5.72 $5.76 $5.71 $5.76 46,959
14/02/2025 $5.72 $5.76 $5.72 $5.73 197,382
13/02/2025 $5.71 $5.71 $5.66 $5.70 193,060
12/02/2025 $5.68 $5.71 $5.61 $5.64 104,538
11/02/2025 $5.67 $5.68 $5.65 $5.66 2,478
10/02/2025 $5.69 $5.70 $5.65 $5.66 54,837
07/02/2025 $5.70 $5.71 $5.66 $5.66 10,737
06/02/2025 $5.70 $5.73 $5.68 $5.67 248,741
05/02/2025 $5.61 $5.68 $5.59 $5.67 291,639
04/02/2025 $5.60 $5.61 $5.55 $5.61 22,975
03/02/2025 $5.58 $5.62 $5.52 $5.61 41,835
31/01/2025 $5.64 $5.66 $5.62 $5.66 464,663
30/01/2025 $5.60 $5.67 $5.59 $5.66 62,394
29/01/2025 $5.60 $5.63 $5.59 $5.60 19,591
28/01/2025 $5.65 $5.67 $5.63 $5.62 47,401
27/01/2025 $5.62 $5.68 $5.60 $5.62 8,857
24/01/2025 $5.61 $5.62 $5.58 $5.62 328,804
23/01/2025 $5.53 $5.56 $5.49 $5.56 66,492
22/01/2025 $5.62 $5.63 $5.56 $5.56 21,136
21/01/2025 $5.56 $5.61 $5.55 $5.60 30,198
20/01/2025 $5.54 $5.58 $5.51 $5.56 16,500
17/01/2025 $5.55 $5.58 $5.54 $5.55 42,959
16/01/2025 $5.47 $5.52 $5.45 $5.47 47,825
15/01/2025 $5.44 $5.56 $5.44 $5.47 29,116
14/01/2025 $5.42 $5.44 $5.35 $5.42 39,652
13/01/2025 $5.33 $5.35 $5.31 $5.34 36,751
10/01/2025 $5.48 $5.48 $5.37 $5.37 113,097
09/01/2025 $5.44 $5.48 $5.44 $5.45 27,999
08/01/2025 $5.47 $5.47 $5.42 $5.45 39,764
07/01/2025 $5.50 $5.54 $5.48 $5.49 28,930
06/01/2025 $5.57 $5.61 $5.55 $5.57 272,086
03/01/2025 $5.57 $5.57 $5.51 $5.54 66,655
02/01/2025 $5.56 $5.59 $5.52 $5.54 88,227
01/01/2025 $5.51 $5.53 $5.49 $5.52 743
31/12/2024 $5.51 $5.53 $5.49 $5.52 743
30/12/2024 $5.52 $5.56 $5.46 $5.48 12,952
27/12/2024 $5.64 $5.64 $5.55 $5.55 118,874
26/12/2024 $5.47 $5.58 $5.47 $5.52 5,704
25/12/2024 $5.47 $5.58 $5.47 $5.52 5,704
24/12/2024 $5.47 $5.58 $5.47 $5.52 5,704
23/12/2024 $5.50 $5.52 $5.47 $5.53 5,412
20/12/2024 $5.43 $5.54 $5.39 $5.53 151,748
19/12/2024 $5.48 $5.54 $5.46 $5.47 182,691
18/12/2024 $5.63 $5.72 $5.63 $5.67 370,373
17/12/2024 $5.68 $5.71 $5.65 $5.69 133,108
16/12/2024 $5.72 $5.74 $5.70 $5.73 49,186
13/12/2024 $5.75 $5.75 $5.71 $5.73 118,765
12/12/2024 $5.75 $5.78 $5.73 $5.77 286,856
11/12/2024 $5.76 $5.78 $5.73 $5.74 63,288
10/12/2024 $5.83 $5.83 $5.77 $5.78 38,207
09/12/2024 $5.84 $5.87 $5.81 $5.83 321,171
06/12/2024 $5.85 $5.87 $5.83 $5.83 871,879