IShares Asia Property Yield ETF USD (Dist)

(IASP)
Sector: n/a
1,537.50p
1.25p 0.08
Last updated: 13:20:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,530.50p 1,537.00p 1,521.50p 1,526.25p 3,107
21/11/2024 1,522.50p 1,541.00p 1,514.50p 1,526.25p 9,021
20/11/2024 1,515.50p 1,520.00p 1,492.50p 1,492.50p 38,886
19/11/2024 1,521.00p 1,531.00p 1,520.00p 1,522.00p 224,522
18/11/2024 1,517.50p 1,528.00p 1,513.50p 1,522.00p 13,084
15/11/2024 1,531.00p 1,531.00p 1,510.00p 1,514.50p 10,894
14/11/2024 1,505.50p 1,518.00p 1,498.50p 1,529.00p 4,413
13/11/2024 1,533.50p 1,533.50p 1,526.00p 1,529.00p 29,233
12/11/2024 1,539.50p 1,540.50p 1,529.00p 1,529.00p 2,630
11/11/2024 1,535.00p 1,541.50p 1,525.50p 1,536.25p 3,613
08/11/2024 1,532.50p 1,535.00p 1,524.79p 1,529.75p 104,672
07/11/2024 1,533.00p 1,539.50p 1,516.50p 1,534.75p 6,570
06/11/2024 1,565.50p 1,567.00p 1,505.00p 1,537.75p 9,727
05/11/2024 1,555.50p 1,560.50p 1,545.50p 1,557.50p 80,297
04/11/2024 1,557.50p 1,559.00p 1,553.00p 1,556.50p 2,752
01/11/2024 1,547.00p 1,556.00p 1,546.60p 1,551.00p 3,812
31/10/2024 1,534.50p 1,546.50p 1,533.50p 1,546.25p 12,327
30/10/2024 1,544.50p 1,546.50p 1,532.00p 1,541.25p 26,574
29/10/2024 1,545.00p 1,550.65p 1,535.00p 1,536.75p 13,213
28/10/2024 1,550.00p 1,558.00p 1,544.42p 1,555.00p 91,639
25/10/2024 1,557.00p 1,560.50p 1,552.72p 1,555.00p 1,984
24/10/2024 1,565.00p 1,571.00p 1,552.31p 1,565.50p 2,809
23/10/2024 1,565.50p 1,575.00p 1,562.00p 1,565.50p 11,551
22/10/2024 1,572.50p 1,578.00p 1,571.12p 1,572.50p 13,516
21/10/2024 1,590.00p 1,611.50p 1,581.00p 1,581.00p 9,123
18/10/2024 1,594.50p 1,602.00p 1,584.50p 1,600.00p 76,791
17/10/2024 1,610.00p 1,611.00p 1,599.00p 1,599.00p 5,714
16/10/2024 1,604.00p 1,607.00p 1,591.50p 1,607.00p 5,744
15/10/2024 1,587.50p 1,595.50p 1,585.00p 1,586.00p 10,042
14/10/2024 1,610.00p 1,610.00p 1,595.19p 1,600.25p 7,760
11/10/2024 1,593.50p 1,604.00p 1,591.00p 1,604.00p 14,443
10/10/2024 1,600.50p 1,602.25p 1,592.25p 1,605.00p 1,409
09/10/2024 1,600.00p 1,608.00p 1,597.00p 1,605.00p 4,736
08/10/2024 1,611.50p 1,614.00p 1,601.17p 1,607.00p 8,776
07/10/2024 1,624.50p 1,628.50p 1,613.17p 1,625.50p 11,909
04/10/2024 1,640.50p 1,641.00p 1,624.00p 1,630.25p 4,266
03/10/2024 1,644.00p 1,644.00p 1,628.99p 1,632.75p 4,942
02/10/2024 1,634.00p 1,637.00p 1,621.50p 1,625.75p 2,953
01/10/2024 1,617.00p 1,623.00p 1,614.01p 1,619.25p 831
30/09/2024 1,619.50p 1,628.00p 1,604.00p 1,604.00p 3,732
27/09/2024 1,627.00p 1,640.00p 1,617.00p 1,639.00p 936
26/09/2024 1,622.50p 1,634.00p 1,613.50p 1,623.50p 1,644
25/09/2024 1,610.00p 1,616.50p 1,605.50p 1,609.25p 1,740
24/09/2024 1,609.00p 1,617.00p 1,608.00p 1,613.50p 2,528
23/09/2024 1,615.00p 1,619.00p 1,603.50p 1,613.75p 32,800
20/09/2024 1,626.00p 1,630.00p 1,612.50p 1,612.50p 790
19/09/2024 1,642.50p 1,659.50p 1,620.75p 1,624.75p 1,193
18/09/2024 1,629.00p 1,641.00p 1,621.00p 1,624.75p 25,665
17/09/2024 1,639.00p 1,655.00p 1,639.00p 1,648.25p 2,243
16/09/2024 1,642.50p 1,644.13p 1,636.00p 1,640.00p 3,254
13/09/2024 1,631.00p 1,638.50p 1,625.00p 1,625.75p 913
12/09/2024 1,626.50p 1,632.76p 1,622.98p 1,618.50p 506
11/09/2024 1,620.50p 1,624.00p 1,609.78p 1,619.50p 8,013
10/09/2024 1,622.00p 1,623.50p 1,615.92p 1,619.50p 4,161
09/09/2024 1,618.00p 1,653.50p 1,608.00p 1,623.50p 4,457
06/09/2024 1,603.00p 1,609.99p 1,588.50p 1,592.50p 884
05/09/2024 1,607.50p 1,610.50p 1,593.50p 1,602.25p 3,691
04/09/2024 1,591.50p 1,595.00p 1,578.71p 1,588.75p 2,438
03/09/2024 1,610.00p 1,616.50p 1,598.50p 1,602.50p 2,378
02/09/2024 1,604.00p 1,615.50p 1,599.00p 1,607.50p 7,020
30/08/2024 1,616.50p 1,623.50p 1,607.50p 1,607.50p 1,806
29/08/2024 1,615.00p 1,621.00p 1,607.00p 1,607.75p 2,259
28/08/2024 1,607.50p 1,612.00p 1,603.50p 1,605.50p 4,169
27/08/2024 1,606.50p 1,611.50p 1,600.00p 1,606.50p 9,682
26/08/2024 1,578.00p 1,589.00p 1,573.75p 1,573.75p 229
23/08/2024 1,578.00p 1,589.00p 1,573.75p 1,573.75p 229
22/08/2024 1,578.00p 1,589.00p 1,573.75p 1,573.75p 229
21/08/2024 1,578.00p 1,579.50p 1,566.00p 1,574.25p 120
20/08/2024 1,578.50p 1,578.50p 1,567.50p 1,570.00p 5,464
19/08/2024 1,580.50p 1,588.50p 1,572.50p 1,564.25p 254
16/08/2024 1,560.00p 1,571.50p 1,560.00p 1,564.25p 8,788
15/08/2024 1,584.50p 1,585.00p 1,578.42p 1,580.00p 1,024
14/08/2024 1,581.00p 1,583.00p 1,570.50p 1,579.00p 1,157
13/08/2024 1,564.00p 1,577.00p 1,561.39p 1,576.00p 4,620
12/08/2024 1,552.00p 1,565.50p 1,552.00p 1,556.00p 1,477
09/08/2024 1,561.00p 1,568.00p 1,555.50p 1,557.00p 798
08/08/2024 1,560.00p 1,570.26p 1,557.50p 1,567.00p 19,728
07/08/2024 1,555.50p 1,574.00p 1,554.50p 1,564.25p 7,909
06/08/2024 1,532.50p 1,549.00p 1,524.50p 1,547.00p 12,056
05/08/2024 1,514.00p 1,556.00p 1,482.50p 1,533.50p 2,447
02/08/2024 1,534.00p 1,543.00p 1,516.13p 1,523.00p 66,868
01/08/2024 1,550.50p 1,553.50p 1,533.50p 1,533.50p 2,122
31/07/2024 1,553.50p 1,561.50p 1,553.50p 1,556.75p 884
30/07/2024 1,526.50p 1,535.50p 1,525.00p 1,531.50p 855
29/07/2024 1,539.50p 1,540.00p 1,521.00p 1,522.50p 1,509
26/07/2024 1,516.50p 1,522.50p 1,510.00p 1,509.00p 10,207
25/07/2024 1,504.50p 1,510.00p 1,478.00p 1,509.00p 5,605
24/07/2024 1,513.50p 1,515.50p 1,508.65p 1,509.75p 14,967
23/07/2024 1,517.00p 1,523.00p 1,513.00p 1,520.00p 62
22/07/2024 1,516.00p 1,521.50p 1,510.50p 1,513.75p 20,541
19/07/2024 1,516.00p 1,519.00p 1,511.00p 1,512.75p 1,103
18/07/2024 1,531.50p 1,540.05p 1,530.50p 1,531.25p 18,555
17/07/2024 1,530.50p 1,539.50p 1,530.00p 1,537.75p 5,632
16/07/2024 1,517.00p 1,527.75p 1,511.95p 1,527.75p 10,292
15/07/2024 1,527.50p 1,533.50p 1,521.50p 1,526.75p 3,236
12/07/2024 1,522.50p 1,531.50p 1,522.00p 1,531.50p 6,738
11/07/2024 1,480.50p 1,493.00p 1,478.68p 1,491.50p 44,026
10/07/2024 1,476.50p 1,478.00p 1,465.00p 1,476.00p 672
09/07/2024 1,464.50p 1,481.50p 1,464.00p 1,465.00p 1,048
08/07/2024 1,465.50p 1,474.00p 1,459.50p 1,468.00p 1,304
05/07/2024 1,482.50p 1,481.40p 1,467.00p 1,471.25p 1,269
04/07/2024 1,482.50p 1,487.50p 1,478.75p 1,479.75p 1,937
03/07/2024 1,473.00p 1,480.50p 1,468.00p 1,475.50p 1,262
02/07/2024 1,473.00p 1,476.29p 1,467.60p 1,472.25p 709
01/07/2024 1,479.00p 1,483.50p 1,469.42p 1,477.25p 5,749
28/06/2024 1,477.50p 1,491.00p 1,477.50p 1,489.00p 4,711
27/06/2024 1,482.00p 1,490.00p 1,466.50p 1,475.25p 1,502
26/06/2024 1,484.50p 1,497.50p 1,483.50p 1,483.50p 2,280
25/06/2024 1,502.00p 1,503.50p 1,490.00p 1,492.50p 16,527
24/06/2024 1,490.50p 1,493.25p 1,471.00p 1,493.25p 153
21/06/2024 1,484.00p 1,488.00p 1,478.00p 1,485.75p 1,815
20/06/2024 1,483.00p 1,491.00p 1,483.00p 1,487.00p 14,578
19/06/2024 1,492.50p 1,492.50p 1,480.75p 1,480.75p 1,644
18/06/2024 1,484.00p 1,486.25p 1,478.50p 1,486.25p 1,047
17/06/2024 1,488.00p 1,489.50p 1,480.50p 1,484.50p 1,890
14/06/2024 1,490.00p 1,497.00p 1,489.50p 1,495.50p 401
13/06/2024 1,498.00p 1,498.00p 1,484.50p 1,485.00p 7,211
12/06/2024 1,494.00p 1,507.50p 1,490.00p 1,503.00p 15,368
11/06/2024 1,502.00p 1,509.50p 1,495.25p 1,495.25p 1,016
10/06/2024 1,518.50p 1,523.40p 1,516.87p 1,522.75p 2,116
07/06/2024 1,523.50p 1,534.00p 1,522.00p 1,524.75p 14,287
06/06/2024 1,538.50p 1,541.50p 1,529.70p 1,536.50p 12,397
05/06/2024 1,541.50p 1,543.00p 1,535.50p 1,539.75p 3,698
04/06/2024 1,534.00p 1,534.00p 1,520.50p 1,525.00p 32,203
03/06/2024 1,537.50p 1,537.50p 1,517.00p 1,524.00p 3,423
31/05/2024 1,531.00p 1,533.50p 1,518.00p 1,521.50p 801
30/05/2024 1,510.50p 1,518.50p 1,498.00p 1,516.00p 1,338
29/05/2024 1,505.00p 1,523.50p 1,500.50p 1,510.25p 736
28/05/2024 1,538.50p 1,549.50p 1,521.00p 1,523.00p 903
27/05/2024 1,534.50p 1,538.00p 1,525.00p 1,528.00p 3,084