IShares Asia Property Yield ETF USD (Dist)
(IDAR)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|