iShares II iShDev Mkts Ppty Yield ETF GBP HDG Acc

(DPYG)
Sector: n/a
505.40p
2.35p 0.47
Last updated: 12:03:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 500.50p 503.60p 497.45p 499.65p 30,450
21/11/2024 496.80p 501.10p 496.61p 499.65p 7,373
20/11/2024 498.60p 501.90p 496.15p 496.82p 65,725
19/11/2024 495.65p 500.20p 494.25p 498.20p 7,823
18/11/2024 496.80p 498.10p 492.80p 496.45p 12,753
15/11/2024 494.05p 495.95p 492.35p 497.13p 18,748
14/11/2024 499.10p 500.30p 497.12p 497.13p 17,402
13/11/2024 499.45p 503.65p 497.80p 502.60p 23,514
12/11/2024 504.00p 507.80p 501.30p 502.20p 34,189
11/11/2024 508.40p 513.40p 507.40p 509.60p 43,963
08/11/2024 501.70p 508.60p 499.60p 506.00p 35,052
07/11/2024 498.50p 501.90p 493.55p 499.85p 8,011
06/11/2024 495.45p 519.23p 494.67p 495.10p 12,987
05/11/2024 500.00p 502.00p 499.54p 501.10p 6,004
04/11/2024 497.90p 501.30p 497.21p 499.15p 6,626
01/11/2024 500.90p 502.20p 499.50p 499.65p 44,965
31/10/2024 507.60p 509.50p 503.30p 505.00p 36,759
30/10/2024 512.00p 512.00p 507.00p 509.45p 20,276
29/10/2024 509.80p 511.20p 507.40p 508.65p 59,521
28/10/2024 509.60p 512.10p 509.40p 510.75p 6,653
25/10/2024 514.10p 516.80p 512.20p 512.20p 23,121
24/10/2024 512.90p 515.00p 511.20p 510.40p 1,458
23/10/2024 508.20p 510.56p 507.85p 510.40p 9,049
22/10/2024 506.30p 509.58p 504.05p 508.40p 8,673
21/10/2024 517.80p 518.90p 509.60p 509.60p 17,400
18/10/2024 514.30p 517.80p 514.30p 516.95p 6,233
17/10/2024 518.50p 518.70p 516.25p 516.25p 17,164
16/10/2024 510.20p 518.10p 512.50p 514.60p 633
15/10/2024 510.20p 514.60p 508.70p 514.60p 8,709
14/10/2024 507.30p 510.00p 505.98p 509.35p 3,761
11/10/2024 502.70p 506.90p 502.70p 506.65p 1,386
10/10/2024 502.70p 506.70p 500.80p 503.20p 7,250
09/10/2024 502.00p 506.80p 502.00p 505.40p 26,674
08/10/2024 506.40p 507.70p 504.70p 504.95p 18,124
07/10/2024 510.20p 510.30p 505.70p 506.00p 15,322
04/10/2024 509.90p 513.60p 508.85p 508.85p 10,334
03/10/2024 513.20p 515.50p 511.10p 511.10p 2,623
02/10/2024 513.60p 517.30p 512.70p 513.70p 24,712
01/10/2024 517.50p 521.00p 515.30p 517.00p 16,342
30/09/2024 513.70p 516.80p 513.70p 516.30p 17,410
27/09/2024 519.10p 519.10p 517.40p 519.00p 5,582
26/09/2024 521.60p 523.20p 518.90p 518.90p 8,749
25/09/2024 520.30p 521.70p 519.70p 520.70p 44,707
24/09/2024 520.60p 520.90p 519.72p 520.65p 12,592
23/09/2024 517.30p 520.95p 515.80p 520.95p 24,648
20/09/2024 517.20p 520.70p 516.55p 516.55p 6,074
19/09/2024 525.50p 525.70p 519.50p 519.50p 1,068
18/09/2024 518.50p 519.60p 518.20p 518.70p 17,009
17/09/2024 521.30p 524.80p 521.30p 521.30p 3,154
16/09/2024 523.20p 524.00p 520.50p 522.10p 18,458
13/09/2024 520.30p 521.90p 519.43p 514.90p 21,002
12/09/2024 514.80p 518.50p 514.20p 509.65p 1,564
11/09/2024 511.20p 515.40p 508.60p 513.60p 9,867
10/09/2024 511.20p 513.60p 510.10p 513.60p 18,491
09/09/2024 508.90p 509.40p 507.60p 509.40p 14,900
06/09/2024 505.90p 508.20p 502.90p 503.55p 43,531
05/09/2024 509.20p 511.50p 506.70p 507.90p 2,430
04/09/2024 509.20p 509.20p 504.30p 507.35p 3,268
03/09/2024 508.10p 510.30p 504.00p 506.40p 2,659
02/09/2024 507.50p 508.15p 506.00p 504.40p 19,268
30/08/2024 505.40p 507.00p 504.40p 504.40p 20,247
29/08/2024 503.10p 508.90p 501.70p 502.30p 14,370
28/08/2024 506.50p 507.50p 505.51p 506.10p 5,611
27/08/2024 505.20p 506.30p 502.70p 504.55p 17,784
26/08/2024 494.20p 495.10p 494.20p 494.97p 5,644
23/08/2024 494.20p 495.10p 494.20p 494.97p 5,644
22/08/2024 494.20p 495.10p 494.20p 494.97p 5,644
21/08/2024 492.40p 492.75p 489.68p 491.00p 11,324
20/08/2024 491.45p 492.15p 489.00p 489.85p 3,209
19/08/2024 491.90p 492.15p 488.41p 491.90p 750
16/08/2024 489.80p 491.90p 485.60p 487.10p 6,825
15/08/2024 492.10p 494.49p 490.62p 493.10p 2,762
14/08/2024 488.30p 492.25p 488.30p 492.25p 14,942
13/08/2024 486.00p 487.85p 484.68p 487.85p 8,834
12/08/2024 487.40p 488.74p 484.20p 484.20p 16,023
09/08/2024 487.00p 489.07p 485.20p 486.65p 38,835
08/08/2024 480.05p 485.55p 479.76p 485.55p 33,784
07/08/2024 485.05p 489.75p 485.05p 489.75p 51,324
06/08/2024 475.20p 482.41p 473.35p 479.90p 3,615
05/08/2024 474.00p 491.80p 462.30p 480.10p 25,465
02/08/2024 484.30p 488.85p 481.02p 481.02p 107,640
01/08/2024 485.40p 486.35p 484.01p 484.20p 27,695
31/07/2024 486.20p 491.30p 486.20p 488.75p 1,568
30/07/2024 485.80p 487.75p 485.75p 486.00p 35,033
29/07/2024 486.30p 486.30p 483.20p 484.65p 16,156
26/07/2024 480.05p 480.70p 479.15p 480.88p 32,923
25/07/2024 478.10p 481.75p 477.20p 480.88p 19,281
24/07/2024 484.60p 486.45p 482.60p 484.80p 21,083
23/07/2024 486.75p 488.12p 480.12p 485.68p 3,866
22/07/2024 486.30p 486.30p 483.35p 485.68p 16,161
19/07/2024 484.30p 484.80p 481.57p 481.58p 24,241
18/07/2024 489.20p 490.71p 486.59p 490.08p 9,661
17/07/2024 484.40p 489.60p 482.64p 488.95p 17,369
16/07/2024 479.65p 483.85p 481.82p 481.40p 10,104
15/07/2024 479.65p 481.85p 479.60p 481.40p 34,336
12/07/2024 479.55p 481.10p 478.15p 479.33p 163,022
11/07/2024 467.25p 475.35p 466.51p 475.35p 35,580
10/07/2024 463.60p 465.95p 463.10p 464.15p 37,164
09/07/2024 463.20p 463.97p 460.00p 460.80p 2,443
08/07/2024 463.05p 463.30p 461.50p 461.50p 42,695
05/07/2024 460.90p 463.05p 460.90p 462.50p 33,282
04/07/2024 461.80p 463.55p 461.30p 461.30p 40,978
03/07/2024 462.25p 463.65p 461.05p 462.25p 9,729
02/07/2024 456.80p 460.20p 456.80p 459.70p 18,876
01/07/2024 462.50p 464.90p 456.35p 456.35p 24,489
28/06/2024 459.45p 460.70p 459.03p 459.03p 17,746
27/06/2024 453.95p 457.10p 453.95p 456.15p 37,968
26/06/2024 456.90p 456.95p 453.55p 455.35p 38,525
25/06/2024 460.70p 462.15p 455.80p 455.80p 22,510
24/06/2024 457.15p 462.45p 457.15p 461.90p 74,544
21/06/2024 456.60p 456.60p 454.95p 455.47p 9,387
20/06/2024 454.80p 457.45p 454.55p 455.75p 4,329
19/06/2024 456.35p 457.45p 455.15p 455.15p 25,333
18/06/2024 456.10p 457.15p 454.50p 457.15p 32,786
17/06/2024 456.55p 457.00p 453.80p 454.65p 107,682
14/06/2024 454.55p 456.28p 453.35p 456.27p 28,369
13/06/2024 462.05p 457.00p 454.70p 455.80p 356
12/06/2024 462.05p 462.05p 452.10p 461.08p 14,160
11/06/2024 455.30p 455.80p 451.90p 454.05p 9,423
10/06/2024 459.50p 456.05p 453.39p 456.05p 21,444
07/06/2024 459.50p 462.00p 456.40p 456.48p 30,935
06/06/2024 461.55p 461.65p 458.95p 460.85p 100
05/06/2024 461.55p 462.25p 458.90p 461.20p 15,366
04/06/2024 456.70p 460.50p 454.97p 460.50p 9,538
03/06/2024 457.75p 460.65p 456.95p 457.80p 166,811
31/05/2024 450.65p 454.30p 450.48p 454.30p 14,282
30/05/2024 445.90p 450.75p 445.73p 450.27p 69,590
29/05/2024 446.05p 448.45p 444.15p 444.15p 30,898
28/05/2024 454.35p 454.55p 450.45p 451.92p 20,414
27/05/2024 452.45p 452.85p 452.00p 452.68p 32,383