iShares II iSh Dev Mkt Property Yld ETF USD Acc
(DPYA)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$5.85
|
$5.90
|
$5.82
|
$5.88
|
63,759
|
|
07/11/2024
|
$5.79
|
$5.83
|
$5.77
|
$5.80
|
91,714
|
|
06/11/2024
|
$5.94
|
$6.04
|
$5.74
|
$5.74
|
223,872
|
|
05/11/2024
|
$5.84
|
$5.84
|
$5.80
|
$5.84
|
27,094
|
|
04/11/2024
|
$5.81
|
$5.84
|
$5.78
|
$5.81
|
420,526
|
|
01/11/2024
|
$5.87
|
$5.89
|
$5.81
|
$5.81
|
24,276
|
|
31/10/2024
|
$5.91
|
$5.93
|
$5.85
|
$5.87
|
962,005
|
|
30/10/2024
|
$5.92
|
$5.95
|
$5.89
|
$5.93
|
51,673
|
|
29/10/2024
|
$5.94
|
$5.95
|
$5.90
|
$5.91
|
270,803
|
|
28/10/2024
|
$5.96
|
$5.97
|
$5.92
|
$5.93
|
32,333
|
|
25/10/2024
|
$5.96
|
$6.00
|
$5.96
|
$5.97
|
56,609
|
|
24/10/2024
|
$5.97
|
$5.99
|
$5.81
|
$5.94
|
51,459
|
|
23/10/2024
|
$5.93
|
$5.96
|
$5.90
|
$5.93
|
11,825
|
|
22/10/2024
|
$5.93
|
$5.93
|
$5.88
|
$5.93
|
57,842
|
|
21/10/2024
|
$6.04
|
$6.05
|
$5.93
|
$5.94
|
10,314
|
|
18/10/2024
|
$6.02
|
$6.05
|
$6.01
|
$6.03
|
42,748
|
|
17/10/2024
|
$6.05
|
$6.05
|
$6.01
|
$6.02
|
40,703
|
|
16/10/2024
|
$5.99
|
$6.04
|
$5.97
|
$6.04
|
160,095
|
|
15/10/2024
|
$5.94
|
$6.01
|
$5.94
|
$6.01
|
105,944
|
|
14/10/2024
|
$5.94
|
$5.95
|
$5.91
|
$5.95
|
14,345
|
|
11/10/2024
|
$5.88
|
$5.93
|
$5.87
|
$5.93
|
10,302
|
|
10/10/2024
|
$5.92
|
$5.94
|
$5.88
|
$5.88
|
13,483
|
|
09/10/2024
|
$5.90
|
$5.92
|
$5.90
|
$5.91
|
25,808
|
|
08/10/2024
|
$5.92
|
$5.94
|
$5.90
|
$5.91
|
56,892
|
|
07/10/2024
|
$5.98
|
$6.00
|
$5.93
|
$5.93
|
33,479
|
|
04/10/2024
|
$5.99
|
$6.04
|
$5.95
|
$5.96
|
32,324
|
|
03/10/2024
|
$6.04
|
$6.05
|
$5.99
|
$5.99
|
70,626
|
|
02/10/2024
|
$6.09
|
$6.10
|
$6.03
|
$6.04
|
101,380
|
|
01/10/2024
|
$6.11
|
$6.15
|
$6.06
|
$6.08
|
434,259
|
|
30/09/2024
|
$6.09
|
$6.10
|
$6.06
|
$6.09
|
156,097
|
|
27/09/2024
|
$6.10
|
$6.14
|
$6.07
|
$6.12
|
30,311
|
|
26/09/2024
|
$6.14
|
$6.17
|
$6.11
|
$6.11
|
50,913
|
|
25/09/2024
|
$6.13
|
$6.16
|
$6.12
|
$6.13
|
53,854
|
|
24/09/2024
|
$6.15
|
$6.16
|
$6.11
|
$6.13
|
196,729
|
|
23/09/2024
|
$6.09
|
$6.13
|
$6.05
|
$6.13
|
145,514
|
|
20/09/2024
|
$6.10
|
$6.13
|
$6.07
|
$6.07
|
18,759
|
|
19/09/2024
|
$6.15
|
$6.20
|
$6.10
|
$6.11
|
70,171
|
|
18/09/2024
|
$6.11
|
$6.14
|
$6.09
|
$6.09
|
183,589
|
|
17/09/2024
|
$6.19
|
$6.19
|
$6.13
|
$6.13
|
48,197
|
|
16/09/2024
|
$6.15
|
$6.19
|
$6.14
|
$6.14
|
43,731
|
|
13/09/2024
|
$6.10
|
$6.14
|
$6.09
|
$6.05
|
7,220
|
|
12/09/2024
|
$6.05
|
$6.06
|
$6.03
|
$5.99
|
25,283
|
|
11/09/2024
|
$6.05
|
$6.05
|
$5.95
|
$5.99
|
40,692
|
|
10/09/2024
|
$6.07
|
$6.07
|
$5.97
|
$6.02
|
51,218
|
|
09/09/2024
|
$5.96
|
$5.97
|
$5.95
|
$5.97
|
898,852
|
|
06/09/2024
|
$5.98
|
$5.99
|
$5.91
|
$5.91
|
11,601
|
|
05/09/2024
|
$5.95
|
$6.01
|
$5.95
|
$5.96
|
15,474
|
|
04/09/2024
|
$5.89
|
$5.98
|
$5.89
|
$5.95
|
193,759
|
|
03/09/2024
|
$5.98
|
$5.98
|
$5.90
|
$5.93
|
52,381
|
|
02/09/2024
|
$5.96
|
$5.96
|
$5.92
|
$5.91
|
65,940
|
|
30/08/2024
|
$5.92
|
$5.95
|
$5.91
|
$5.91
|
134,809
|
|
29/08/2024
|
$5.95
|
$5.97
|
$5.88
|
$5.89
|
15,717
|
|
28/08/2024
|
$5.95
|
$5.96
|
$5.94
|
$5.94
|
45,126
|
|
27/08/2024
|
$5.94
|
$5.95
|
$5.91
|
$5.93
|
15,315
|
|
26/08/2024
|
$5.80
|
$5.81
|
$5.78
|
$5.79
|
47,330
|
|
23/08/2024
|
$5.80
|
$5.81
|
$5.78
|
$5.79
|
47,330
|
|
22/08/2024
|
$5.80
|
$5.81
|
$5.78
|
$5.79
|
47,330
|
|
21/08/2024
|
$5.77
|
$5.78
|
$5.74
|
$5.75
|
19,704
|
|
20/08/2024
|
$5.75
|
$5.76
|
$5.73
|
$5.74
|
159,272
|
|
19/08/2024
|
$5.72
|
$5.75
|
$5.69
|
$5.75
|
83,439
|
|
16/08/2024
|
$5.72
|
$5.75
|
$5.67
|
$5.68
|
17,513
|
|
15/08/2024
|
$5.70
|
$5.72
|
$5.68
|
$5.70
|
56,658
|
|
14/08/2024
|
$5.68
|
$5.70
|
$5.67
|
$5.70
|
44,664
|
|
13/08/2024
|
$5.63
|
$5.66
|
$5.59
|
$5.65
|
45,320
|
|
12/08/2024
|
$5.65
|
$5.65
|
$5.59
|
$5.59
|
29,412
|
|
09/08/2024
|
$5.62
|
$5.65
|
$5.59
|
$5.63
|
109,853
|
|
08/08/2024
|
$5.60
|
$5.62
|
$5.55
|
$5.61
|
166,401
|
|
07/08/2024
|
$5.62
|
$5.66
|
$5.61
|
$5.55
|
79,931
|
|
06/08/2024
|
$5.52
|
$5.58
|
$5.47
|
$5.55
|
85,209
|
|
05/08/2024
|
$5.53
|
$5.64
|
$5.43
|
$5.56
|
135,353
|
|
02/08/2024
|
$5.60
|
$5.67
|
$5.56
|
$5.57
|
79,357
|
|
01/08/2024
|
$5.59
|
$5.65
|
$5.58
|
$5.60
|
74,836
|
|
31/07/2024
|
$5.62
|
$5.65
|
$5.58
|
$5.62
|
805,820
|
|
30/07/2024
|
$5.58
|
$5.60
|
$5.57
|
$5.58
|
58,794
|
|
29/07/2024
|
$5.59
|
$5.59
|
$5.54
|
$5.55
|
45,959
|
|
26/07/2024
|
$5.50
|
$5.52
|
$5.49
|
$5.53
|
47,426
|
|
25/07/2024
|
$5.51
|
$5.54
|
$5.49
|
$5.53
|
26,837
|
|
24/07/2024
|
$5.58
|
$5.60
|
$5.56
|
$5.58
|
18,723
|
|
23/07/2024
|
$5.61
|
$5.61
|
$5.53
|
$5.59
|
13,353
|
|
22/07/2024
|
$5.56
|
$5.58
|
$5.54
|
$5.58
|
39,775
|
|
19/07/2024
|
$5.56
|
$5.57
|
$5.54
|
$5.53
|
48,391
|
|
18/07/2024
|
$5.63
|
$5.67
|
$5.59
|
$5.64
|
59,552
|
|
17/07/2024
|
$5.56
|
$5.65
|
$5.56
|
$5.63
|
11,302
|
|
16/07/2024
|
$5.53
|
$5.56
|
$5.53
|
$5.55
|
213,593
|
|
15/07/2024
|
$5.53
|
$5.54
|
$5.50
|
$5.53
|
239,798
|
|
12/07/2024
|
$5.50
|
$5.53
|
$5.50
|
$5.51
|
205,757
|
|
11/07/2024
|
$5.36
|
$5.50
|
$5.35
|
$5.46
|
71,985
|
|
10/07/2024
|
$5.30
|
$5.34
|
$5.30
|
$5.31
|
113,114
|
|
09/07/2024
|
$5.30
|
$5.31
|
$5.27
|
$5.28
|
14,062
|
|
08/07/2024
|
$5.30
|
$5.32
|
$5.29
|
$5.29
|
555
|
|
05/07/2024
|
$5.29
|
$5.31
|
$5.27
|
$5.30
|
105,430
|
|
04/07/2024
|
$5.28
|
$5.30
|
$5.28
|
$5.28
|
5,882
|
|
03/07/2024
|
$5.27
|
$5.32
|
$5.27
|
$5.29
|
102,147
|
|
02/07/2024
|
$5.23
|
$5.26
|
$5.21
|
$5.25
|
4,879
|
|
01/07/2024
|
$5.30
|
$5.31
|
$5.21
|
$5.21
|
69,305
|
|
28/06/2024
|
$5.25
|
$5.27
|
$5.22
|
$5.25
|
122,058
|
|
27/06/2024
|
$5.19
|
$5.23
|
$5.19
|
$5.21
|
15,778
|
|
26/06/2024
|
$5.22
|
$5.24
|
$5.18
|
$5.20
|
31,574
|
|
25/06/2024
|
$5.30
|
$5.30
|
$5.21
|
$5.21
|
15,835
|
|
24/06/2024
|
$5.21
|
$5.29
|
$5.21
|
$5.29
|
138,951
|
|
21/06/2024
|
$5.22
|
$5.24
|
$5.20
|
$5.21
|
61,930
|
|
20/06/2024
|
$5.24
|
$5.24
|
$5.22
|
$5.22
|
8,459
|
|
19/06/2024
|
$5.26
|
$5.26
|
$5.22
|
$5.22
|
81,978
|
|
18/06/2024
|
$5.21
|
$5.25
|
$5.21
|
$5.24
|
73,439
|
|
17/06/2024
|
$5.23
|
$5.25
|
$5.18
|
$5.20
|
39,513
|
|
14/06/2024
|
$5.23
|
$5.24
|
$5.18
|
$5.22
|
91,299
|
|
13/06/2024
|
$5.23
|
$5.26
|
$5.21
|
$5.23
|
1,080,478
|
|
12/06/2024
|
$5.20
|
$5.32
|
$5.18
|
$5.30
|
31,896
|
|
11/06/2024
|
$5.23
|
$5.23
|
$5.18
|
$5.20
|
50,472
|
|
10/06/2024
|
$5.20
|
$5.23
|
$5.19
|
$5.23
|
46,214
|
|
07/06/2024
|
$5.31
|
$5.31
|
$5.22
|
$5.30
|
92,222
|
|
06/06/2024
|
$5.31
|
$5.31
|
$5.26
|
$5.30
|
49,198
|
|
05/06/2024
|
$5.31
|
$5.32
|
$5.25
|
$5.30
|
48,374
|
|
04/06/2024
|
$5.25
|
$5.30
|
$5.23
|
$5.30
|
85,798
|
|
03/06/2024
|
$5.27
|
$5.29
|
$5.26
|
$5.26
|
40,351
|
|
31/05/2024
|
$5.19
|
$5.23
|
$5.17
|
$5.21
|
100,118
|
|
30/05/2024
|
$5.11
|
$5.17
|
$5.10
|
$5.17
|
28,341
|
|
29/05/2024
|
$5.15
|
$5.15
|
$5.08
|
$5.10
|
155,415
|
|
28/05/2024
|
$5.20
|
$5.23
|
$5.18
|
$5.19
|
80,368
|
|
27/05/2024
|
$5.17
|
$5.20
|
$5.16
|
$5.19
|
51,617
|
|
24/05/2024
|
$5.17
|
$5.20
|
$5.16
|
$5.19
|
51,617
|
|
23/05/2024
|
$5.31
|
$5.31
|
$5.21
|
$5.22
|
191,983
|
|
22/05/2024
|
$5.31
|
$5.31
|
$5.30
|
$5.31
|
29,101
|
|
21/05/2024
|
$5.34
|
$5.34
|
$5.31
|
$5.32
|
75,843
|
|
20/05/2024
|
$5.37
|
$5.38
|
$5.34
|
$5.36
|
10,525
|
|
17/05/2024
|
$5.36
|
$5.37
|
$5.34
|
$5.35
|
7,388
|
|
16/05/2024
|
$5.37
|
$5.39
|
$5.36
|
$5.39
|
84,109
|
|
15/05/2024
|
$5.30
|
$5.37
|
$5.30
|
$5.36
|
109,479
|
|
14/05/2024
|
$5.26
|
$5.31
|
$5.26
|
$5.29
|
122,588
|
|
13/05/2024
|
$5.25
|
$5.29
|
$5.25
|
$5.26
|
95,555
|
|
10/05/2024
|
$5.27
|
$5.29
|
$5.25
|
$5.25
|
3,403
|