Market data

Select a section

IShares Asia Property Yield ETF USD (Dist)

(IDAR)
Sector: n/a
$21.73
$-0.03 -0.15
Last updated: 16:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 $21.80 $21.80 $21.73 $21.73 6
24/07/2025 $21.80 $21.93 $21.76 $21.76 4
23/07/2025 $21.80 $21.92 $21.80 $21.92 639
22/07/2025 $21.73 $21.78 $21.63 $21.78 275
21/07/2025 $21.46 $21.65 $21.60 $21.64 7
18/07/2025 $21.46 $21.72 $21.46 $21.52 121
17/07/2025 $21.50 $21.72 $21.55 $21.57 6
16/07/2025 $21.50 $21.54 $21.44 $21.50 1
15/07/2025 $21.50 $21.63 $21.34 $21.34 5
14/07/2025 $21.55 $21.75 $21.33 $21.59 735
11/07/2025 $21.54 $21.54 $21.44 $21.44 0
10/07/2025 $21.54 $21.64 $21.46 $21.58 424
09/07/2025 $21.54 $21.54 $21.42 $21.45 197
08/07/2025 $21.52 $21.65 $21.46 $21.46 1
07/07/2025 $21.52 $21.90 $21.52 $21.73 148
04/07/2025 $21.93 $21.93 $21.81 $21.86 101
03/07/2025 $21.93 $22.00 $21.91 $21.94 152
02/07/2025 $21.72 $21.95 $21.72 $21.84 471
01/07/2025 $21.72 $21.76 $21.71 $21.76 103
30/06/2025 $21.60 $21.60 $21.45 $21.50 56
27/06/2025 $21.57 $21.78 $21.57 $21.66 19,096
26/06/2025 $21.37 $21.58 $21.53 $21.58 0
25/06/2025 $21.37 $21.56 $21.33 $21.33 0
24/06/2025 $21.37 $21.42 $21.36 $21.42 11
23/06/2025 $21.09 $21.27 $21.09 $21.22 715
20/06/2025 $21.13 $21.24 $21.13 $21.16 175
19/06/2025 $21.24 $21.35 $21.13 $21.13 0
18/06/2025 $21.24 $21.30 $21.24 $21.26 13
17/06/2025 $21.33 $21.37 $21.26 $21.26 1,811
16/06/2025 $21.32 $21.45 $21.31 $21.31 0
13/06/2025 $21.32 $21.39 $21.24 $21.30 6,982
12/06/2025 $21.11 $21.39 $21.30 $21.30 0
11/06/2025 $21.11 $21.24 $21.17 $21.20 1
10/06/2025 $21.11 $21.08 $21.04 $21.04 0
09/06/2025 $21.11 $21.15 $20.99 $20.99 1
06/06/2025 $21.11 $21.17 $21.02 $21.02 133
05/06/2025 $21.06 $21.10 $20.83 $20.98 29
04/06/2025 $20.95 $22.88 $20.28 $20.86 0
03/06/2025 $20.95 $21.09 $20.94 $20.93 0
02/06/2025 $20.95 $20.98 $20.93 $20.93 338
30/05/2025 $20.60 $20.85 $20.73 $20.73 1
29/05/2025 $20.60 $20.66 $20.60 $20.65 524
28/05/2025 $20.71 $20.87 $20.71 $20.73 3,350
27/05/2025 $20.75 $20.84 $20.75 $20.78 2,747
26/05/2025 $20.52 $20.70 $20.52 $20.63 280
23/05/2025 $20.52 $20.70 $20.52 $20.63 280
22/05/2025 $20.60 $20.60 $20.49 $20.52 207
21/05/2025 $20.70 $20.71 $20.60 $20.70 455
20/05/2025 $20.59 $20.61 $20.59 $20.61 121
19/05/2025 $20.51 $20.61 $20.38 $20.58 1,181
16/05/2025 $20.51 $20.63 $20.47 $20.47 8,467
15/05/2025 $20.76 $20.48 $20.46 $20.47 0
14/05/2025 $20.76 $20.79 $20.41 $20.60 1
13/05/2025 $20.76 $20.80 $20.71 $20.71 2
12/05/2025 $20.99 $21.33 $20.97 $20.97 280
09/05/2025 $21.01 $21.04 $21.01 $21.01 280
08/05/2025 $21.36 $21.06 $21.02 $21.02 0
07/05/2025 $21.36 $21.36 $21.19 $21.23 12
06/05/2025 $21.18 $21.25 $21.18 $21.25 1,988
05/05/2025 $20.89 $20.93 $20.87 $20.93 227
02/05/2025 $20.89 $20.93 $20.87 $20.93 227
01/05/2025 $20.70 $20.78 $20.70 $20.69 280
30/04/2025 $20.74 $20.74 $20.52 $20.67 302
29/04/2025 $20.59 $20.66 $20.57 $20.57 500
28/04/2025 $20.46 $20.57 $20.33 $20.50 281
25/04/2025 $20.56 $20.56 $20.34 $20.34 404
24/04/2025 $20.40 $20.42 $20.40 $20.42 560
23/04/2025 $20.63 $20.63 $20.49 $20.49 560
22/04/2025 $20.57 $20.65 $20.57 $20.61 842
21/04/2025 $20.11 $21.10 $19.27 $20.31 0
18/04/2025 $20.11 $21.10 $19.27 $20.31 0
17/04/2025 $20.11 $21.10 $19.27 $20.31 0
16/04/2025 $20.11 $20.21 $19.88 $20.21 271
15/04/2025 $19.96 $19.98 $19.90 $19.98 281
14/04/2025 $19.86 $20.07 $19.86 $19.96 277
11/04/2025 $19.60 $19.60 $19.46 $19.46 18,547
10/04/2025 $19.26 $19.58 $19.24 $19.31 711
09/04/2025 $18.55 $18.96 $18.55 $18.68 294
08/04/2025 $19.02 $19.09 $18.81 $18.81 562
07/04/2025 $18.55 $19.32 $18.43 $18.49 2,691
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

Market data

Select a section