Market data

Select a section

IShares Asia Property Yield ETF USD (Dist)

(IDAR)
Sector: n/a
$19.20
$0.01 0.04
Last updated: 17:02:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $19.23 $19.23 $19.09 $19.20 16,000
20/02/2025 $19.28 $19.28 $19.19 $19.19 419
19/02/2025 $19.12 $19.14 $19.12 $19.14 32
18/02/2025 $19.23 $19.30 $19.22 $19.24 414
17/02/2025 $19.28 $19.40 $19.28 $19.40 311
14/02/2025 $18.79 $20.52 $18.62 $19.15 0
13/02/2025 $18.79 $18.98 $18.79 $18.98 466
12/02/2025 $18.92 $18.92 $18.89 $18.89 27
11/02/2025 $19.28 $20.40 $18.88 $19.08 0
10/02/2025 $19.28 $19.10 $19.10 $19.09 53,594
07/02/2025 $19.28 $19.28 $19.14 $19.14 290
06/02/2025 $19.19 $19.29 $19.18 $19.11 1,084
05/02/2025 $19.06 $19.13 $19.06 $19.07 447
04/02/2025 $19.00 $19.07 $18.82 $19.04 0
03/02/2025 $19.00 $19.04 $19.00 $19.04 450
31/01/2025 $19.15 $19.15 $19.07 $19.07 293
30/01/2025 $19.04 $19.27 $19.21 $19.27 3
29/01/2025 $19.04 $19.93 $18.93 $19.14 0
28/01/2025 $19.04 $19.06 $18.98 $18.98 7,757
27/01/2025 $18.85 $18.95 $18.85 $18.94 576
24/01/2025 $18.80 $18.85 $18.80 $18.85 1
23/01/2025 $18.55 $18.55 $18.53 $18.53 325
22/01/2025 $18.65 $18.65 $18.55 $18.55 7
21/01/2025 $18.68 $18.74 $18.67 $18.74 342
20/01/2025 $18.81 $19.68 $18.50 $18.76 0
17/01/2025 $18.81 $18.81 $18.50 $18.56 510
16/01/2025 $18.48 $18.52 $18.48 $18.43 3,746
15/01/2025 $18.26 $18.45 $18.26 $18.43 3,971
14/01/2025 $18.21 $18.25 $18.19 $18.18 3,067
13/01/2025 $18.01 $18.07 $18.01 $18.07 1,076
10/01/2025 $18.19 $18.27 $18.13 $18.13 112
09/01/2025 $18.46 $19.64 $18.17 $18.34 0
08/01/2025 $18.46 $18.46 $18.29 $18.34 1,208
07/01/2025 $18.78 $18.94 $18.34 $18.64 0
06/01/2025 $18.78 $18.92 $18.77 $18.82 1,391
03/01/2025 $18.55 $18.58 $18.51 $18.58 1
02/01/2025 $18.55 $18.78 $18.49 $18.49 832
01/01/2025 $18.46 $18.46 $18.46 $18.45 98
31/12/2024 $18.46 $18.46 $18.46 $18.45 98
30/12/2024 $18.44 $18.51 $18.42 $18.42 1,576
27/12/2024 $18.50 $18.66 $18.59 $18.61 3,479
26/12/2024 $18.50 $18.55 $18.50 $18.55 298
25/12/2024 $18.50 $18.55 $18.50 $18.55 298
24/12/2024 $18.50 $18.55 $18.50 $18.55 298
23/12/2024 $18.18 $18.47 $18.34 $18.34 4,424
20/12/2024 $18.18 $18.39 $18.18 $18.39 8,449
19/12/2024 $18.56 $18.56 $18.09 $18.08 705
18/12/2024 $18.66 $18.66 $18.56 $18.56 3,138
17/12/2024 $18.62 $18.62 $18.55 $18.62 378
16/12/2024 $18.65 $18.69 $18.60 $18.60 3,124
13/12/2024 $18.89 $18.89 $18.69 $18.72 7,878
12/12/2024 $18.93 $18.93 $18.80 $18.84 4,275
11/12/2024 $18.99 $19.00 $18.98 $18.98 670
10/12/2024 $18.97 $18.97 $18.92 $18.93 768
09/12/2024 $19.15 $19.33 $19.15 $19.33 731
06/12/2024 $19.52 $19.42 $19.33 $19.33 815
05/12/2024 $19.52 $19.53 $19.33 $19.34 4,233
04/12/2024 $19.51 $19.51 $19.39 $19.42 2,868
03/12/2024 $19.70 $19.80 $19.50 $19.80 156,981
02/12/2024 $19.51 $19.67 $19.58 $19.58 0
29/11/2024 $19.51 $19.59 $19.51 $19.58 871
28/11/2024 $19.45 $20.30 $19.28 $19.53 0
27/11/2024 $19.45 $19.61 $19.44 $19.55 3,112
26/11/2024 $19.02 $19.38 $19.02 $19.32 2,788
25/11/2024 $19.42 $19.42 $19.35 $19.34 1,523
22/11/2024 $19.23 $19.23 $19.22 $19.24 55
21/11/2024 $19.22 $19.24 $19.19 $19.24 954
20/11/2024 $19.22 $19.22 $19.18 $19.18 1,412
19/11/2024 $19.20 $19.31 $19.20 $19.31 280
18/11/2024 $19.20 $19.27 $18.95 $19.26 1,008
15/11/2024 $19.20 $19.90 $18.95 $19.26 0
14/11/2024 $19.20 $19.26 $19.20 $19.26 527
13/11/2024 $19.50 $19.53 $19.44 $19.48 517
12/11/2024 $19.82 $19.71 $19.49 $19.49 0
11/11/2024 $19.82 $19.87 $19.77 $19.78 2,428
08/11/2024 $19.83 $20.17 $19.78 $19.77 22,026
07/11/2024 $19.82 $19.93 $19.82 $19.92 281
06/11/2024 $19.87 $20.18 $19.82 $19.82 9,495
05/11/2024 $20.23 $20.49 $20.20 $20.27 5,330
04/11/2024 $20.18 $20.18 $20.16 $20.17 112
01/11/2024 $20.07 $20.10 $20.07 $20.08 2,821
31/10/2024 $19.90 $19.92 $19.87 $19.92 1,127
30/10/2024 $20.04 $20.07 $19.97 $20.04 5,026
29/10/2024 $20.04 $20.53 $19.95 $20.00 1,606
28/10/2024 $20.04 $20.15 $20.04 $20.12 1,004
25/10/2024 $20.19 $20.19 $20.18 $20.18 1,709
24/10/2024 $20.16 $20.35 $20.13 $20.28 280
23/10/2024 $20.34 $20.34 $20.24 $20.28 5,768
22/10/2024 $20.50 $20.50 $20.41 $20.41 510
21/10/2024 $20.67 $20.67 $20.52 $20.55 1,032
18/10/2024 $20.98 $20.98 $20.80 $20.86 2,304
17/10/2024 $20.81 $20.85 $20.78 $20.80 3,634
16/10/2024 $20.75 $24.01 $20.73 $20.84 0
15/10/2024 $20.75 $20.78 $20.69 $20.74 4,431
14/10/2024 $20.81 $20.90 $20.81 $20.89 1,029
11/10/2024 $20.85 $21.00 $20.85 $21.00 752
10/10/2024 $20.60 $21.19 $20.60 $20.88 352
09/10/2024 $20.94 $21.04 $20.94 $21.04 5,391
08/10/2024 $21.08 $21.08 $21.02 $21.01 560
07/10/2024 $21.14 $21.56 $21.14 $21.23 5,421
04/10/2024 $21.52 $21.52 $21.32 $21.32 564
03/10/2024 $21.53 $21.53 $21.40 $21.43 5,788
02/10/2024 $21.69 $21.77 $21.55 $21.56 6,522
01/10/2024 $21.55 $21.67 $21.35 $21.50 0
30/09/2024 $21.55 $21.55 $21.50 $21.50 280
27/09/2024 $21.77 $21.96 $21.77 $21.96 4
26/09/2024 $21.55 $21.87 $21.55 $21.76 12,010
25/09/2024 $21.57 $21.87 $21.03 $21.57 0
24/09/2024 $21.57 $21.62 $21.56 $21.62 1,328
23/09/2024 $21.47 $21.57 $21.47 $21.57 950
20/09/2024 $21.47 $21.52 $21.42 $21.42 2,430
19/09/2024 $21.76 $22.02 $21.44 $21.46 574
18/09/2024 $21.49 $21.49 $21.45 $21.46 1,870
17/09/2024 $21.67 $21.78 $21.71 $21.70 1
16/09/2024 $21.67 $21.67 $21.64 $21.64 19
13/09/2024 $21.24 $21.52 $21.50 $21.25 0
12/09/2024 $21.24 $21.25 $21.24 $21.08 2,087
11/09/2024 $21.00 $21.22 $21.00 $21.16 290
10/09/2024 $21.22 $21.22 $21.11 $21.16 1,755
09/09/2024 $21.23 $21.25 $21.06 $21.25 125,278
06/09/2024 $20.96 $20.96 $20.91 $20.91 280
05/09/2024 $21.08 $21.46 $20.88 $21.07 0
04/09/2024 $21.08 $21.10 $20.68 $20.88 0
03/09/2024 $21.08 $21.10 $20.95 $20.98 6,319
02/09/2024 $21.25 $21.19 $20.99 $21.13 0
30/08/2024 $21.25 $21.24 $21.13 $21.13 0
29/08/2024 $21.25 $21.30 $21.17 $21.17 2,234
28/08/2024 $21.20 $21.25 $20.94 $21.21 0
27/08/2024 $21.20 $21.24 $21.20 $21.21 4,820
26/08/2024 $20.45 $20.95 $19.63 $20.60 0
23/08/2024 $20.45 $20.95 $19.63 $20.60 0
22/08/2024 $20.45 $20.95 $19.63 $20.60 0

Market data

Select a section