Market data

Select a section

IShares Asia Property Yield ETF USD (Dist)

(IDAR)
Sector: n/a
$19.20
$-0.52 -2.65
Last updated: 16:49:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $19.38 $19.54 $19.20 $19.20 1,701
03/04/2025 $19.80 $19.84 $19.71 $19.72 768
02/04/2025 $19.77 $19.77 $19.65 $19.73 50
01/04/2025 $19.66 $19.90 $19.66 $19.76 280
31/03/2025 $19.60 $19.60 $19.37 $19.56 400
28/03/2025 $19.81 $19.81 $19.62 $19.62 918
27/03/2025 $19.91 $19.85 $19.58 $19.85 10
26/03/2025 $19.91 $19.91 $19.80 $19.85 271
25/03/2025 $19.80 $19.94 $19.74 $19.94 2,560
24/03/2025 $19.74 $19.89 $19.70 $19.70 280
21/03/2025 $19.65 $19.72 $19.62 $19.61 0
20/03/2025 $19.65 $20.49 $19.24 $19.62 0
19/03/2025 $19.65 $19.68 $19.65 $19.65 281
18/03/2025 $19.75 $19.75 $19.64 $19.68 121
17/03/2025 $19.73 $19.73 $19.43 $19.70 220
14/03/2025 $19.46 $19.50 $19.46 $19.50 625
13/03/2025 $19.29 $19.44 $19.29 $19.38 20
12/03/2025 $19.41 $19.39 $19.29 $19.33 1
11/03/2025 $19.41 $19.38 $18.97 $19.17 0
10/03/2025 $19.41 $19.41 $19.25 $19.27 17,839
07/03/2025 $19.79 $19.39 $19.20 $19.29 5
06/03/2025 $19.79 $19.79 $19.27 $19.52 84
05/03/2025 $19.52 $19.62 $19.48 $19.48 1,598
04/03/2025 $19.26 $19.47 $19.17 $19.17 1,290
03/03/2025 $19.22 $19.47 $19.22 $19.47 13,008
28/02/2025 $19.20 $19.20 $19.20 $19.20 21,000
27/02/2025 $19.56 $19.61 $19.36 $19.36 768
26/02/2025 $19.36 $20.47 $18.96 $19.54 239
25/02/2025 $19.36 $19.36 $19.29 $19.29 20,025
24/02/2025 $19.16 $19.35 $19.14 $19.17 11,043
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

Market data

Select a section