Market data

Select a section

IShares Asia Property Yield ETF USD (Dist)

(IDAR)
Sector: n/a
$19.77
$-0.15 -0.73
Last updated: 17:10:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $20.45 $20.68 $20.28 $20.58 0
20/08/2024 $20.45 $20.47 $20.43 $20.43 2,010
19/08/2024 $20.54 $20.57 $20.53 $20.18 170
16/08/2024 $20.11 $20.18 $20.11 $20.18 560
15/08/2024 $20.33 $20.37 $20.33 $20.35 445
14/08/2024 $20.31 $20.31 $20.24 $20.28 738
13/08/2024 $20.05 $20.20 $19.99 $20.20 899
12/08/2024 $19.90 $19.92 $19.90 $19.91 929
09/08/2024 $19.83 $20.06 $19.64 $19.89 0
08/08/2024 $19.83 $19.98 $19.80 $19.98 18,540
07/08/2024 $19.97 $19.97 $19.91 $19.91 13,425
06/08/2024 $19.49 $19.64 $19.49 $19.55 3,735
05/08/2024 $19.28 $19.80 $19.28 $19.58 4,788
02/08/2024 $19.50 $19.63 $19.41 $19.44 85,872
01/08/2024 $19.74 $19.74 $19.58 $19.58 140
31/07/2024 $19.96 $19.99 $19.96 $19.99 102
30/07/2024 $19.81 $19.77 $19.58 $19.65 0
29/07/2024 $19.81 $19.81 $19.59 $19.59 4,537
26/07/2024 $19.56 $19.57 $19.55 $19.44 16,618
25/07/2024 $19.37 $19.46 $19.37 $19.44 4,450
24/07/2024 $19.53 $19.55 $19.52 $19.52 13,044
23/07/2024 $19.64 $19.67 $19.55 $19.63 0
22/07/2024 $19.64 $19.64 $19.56 $19.56 13,890
19/07/2024 $19.96 $19.87 $19.48 $19.55 0
18/07/2024 $19.96 $19.96 $19.87 $19.86 40,042
17/07/2024 $19.95 $20.05 $19.95 $20.02 89,201
16/07/2024 $19.75 $19.75 $19.75 $19.75 8,537
15/07/2024 $19.83 $19.84 $19.82 $19.82 5,601
12/07/2024 $19.25 $19.89 $19.78 $19.89 1
11/07/2024 $19.25 $19.29 $19.25 $19.26 36,443
10/07/2024 $18.93 $18.97 $18.93 $18.97 12
09/07/2024 $18.76 $18.76 $18.74 $18.74 13,658
08/07/2024 $18.90 $18.90 $18.86 $18.86 114
05/07/2024 $18.88 $18.88 $18.78 $18.84 123
04/07/2024 $18.92 $18.92 $18.90 $18.90 101
03/07/2024 $18.83 $18.84 $18.83 $18.84 280
02/07/2024 $18.64 $18.68 $18.64 $18.67 121
01/07/2024 $18.75 $18.75 $18.63 $18.63 1,651
28/06/2024 $18.73 $18.83 $18.73 $18.78 2,148
27/06/2024 $18.72 $18.72 $18.64 $18.64 874
26/06/2024 $18.91 $18.92 $18.72 $18.72 840
25/06/2024 $18.91 $18.93 $18.91 $18.92 717
24/06/2024 $18.77 $18.95 $18.88 $18.95 2,634
21/06/2024 $18.77 $18.78 $18.75 $18.75 434
20/06/2024 $18.90 $18.90 $18.86 $18.85 12,548
19/06/2024 $18.97 $18.97 $18.92 $18.92 63
18/06/2024 $18.81 $18.90 $18.70 $18.86 0
17/06/2024 $18.81 $18.84 $18.81 $18.84 399
14/06/2024 $18.97 $18.97 $18.97 $18.97 118
13/06/2024 $19.03 $19.03 $18.94 $18.94 634
12/06/2024 $19.23 $19.30 $19.23 $19.30 15,387
11/06/2024 $19.14 $19.14 $19.03 $19.03 641
10/06/2024 $19.29 $19.40 $19.29 $19.36 106
07/06/2024 $19.54 $19.54 $19.38 $19.40 22,392
06/06/2024 $19.63 $19.65 $19.61 $19.65 9,012
05/06/2024 $19.67 $19.67 $19.61 $19.66 3,259
04/06/2024 $19.46 $19.54 $19.46 $19.51 44,041
03/06/2024 $19.45 $19.59 $19.41 $19.51 3,024
31/05/2024 $19.35 $19.38 $19.34 $19.34 694
30/05/2024 $19.16 $19.32 $19.16 $19.32 296
29/05/2024 $19.27 $19.27 $19.11 $19.11 1,875
28/05/2024 $20.10 $19.64 $19.39 $19.46 0
27/05/2024 $20.10 $19.55 $19.28 $19.46 0
24/05/2024 $20.10 $19.55 $19.28 $19.46 0
23/05/2024 $20.10 $19.77 $19.35 $19.55 0
22/05/2024 $20.10 $20.02 $19.40 $20.02 0
21/05/2024 $20.10 $20.10 $20.00 $20.02 1,799
20/05/2024 $20.29 $20.42 $20.19 $20.19 4
17/05/2024 $20.19 $20.19 $20.17 $20.17 77
16/05/2024 $20.21 $20.21 $20.21 $20.21 280
15/05/2024 $20.10 $20.35 $20.10 $20.35 1
14/05/2024 $20.34 $20.33 $20.07 $20.25 0
13/05/2024 $20.34 $20.34 $20.29 $20.29 1,338
10/05/2024 $20.40 $20.40 $20.33 $20.33 225

Market data

Select a section