iShares iShrs US Property Yield UCITS ETF USD (Dist)

(IDUP)
Sector: n/a
$31.81
$0.14 0.44
Last updated: 12:30:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $31.49 $31.73 $31.46 $31.55 112,523
21/11/2024 $31.43 $31.59 $31.27 $31.55 59,537
20/11/2024 $31.49 $31.52 $31.11 $31.23 11,553
19/11/2024 $31.34 $31.34 $30.99 $31.29 106,864
18/11/2024 $30.99 $31.14 $30.90 $31.13 48,914
15/11/2024 $30.88 $31.02 $30.75 $31.14 138,423
14/11/2024 $31.27 $31.54 $31.05 $31.14 807
13/11/2024 $31.27 $31.70 $31.25 $31.62 2,866
12/11/2024 $31.79 $31.79 $31.51 $31.54 58,945
11/11/2024 $31.94 $32.07 $31.80 $32.07 20,839
08/11/2024 $31.45 $31.86 $31.40 $31.76 19,258
07/11/2024 $31.13 $31.26 $31.06 $31.22 349
06/11/2024 $31.98 $32.40 $30.74 $30.74 10,281
05/11/2024 $31.03 $31.20 $30.98 $31.16 16,908
04/11/2024 $30.66 $31.17 $30.66 $31.02 16,928
01/11/2024 $31.28 $31.35 $30.95 $30.96 91,332
31/10/2024 $31.75 $31.80 $31.46 $31.58 22,117
30/10/2024 $31.71 $31.90 $31.61 $31.87 3,578
29/10/2024 $31.77 $31.92 $31.70 $31.70 2,387,106
28/10/2024 $31.65 $31.91 $31.65 $31.78 9,827
25/10/2024 $32.02 $32.25 $31.97 $31.97 30,415
24/10/2024 $32.02 $32.05 $31.91 $31.80 619
23/10/2024 $31.62 $31.91 $31.55 $31.80 39,172
22/10/2024 $31.63 $31.63 $31.28 $31.59 15,005
21/10/2024 $32.20 $32.27 $31.55 $31.57 10,206
18/10/2024 $31.92 $32.08 $31.89 $32.07 6,132
17/10/2024 $31.93 $32.11 $31.87 $31.94 10,913
16/10/2024 $31.75 $32.03 $31.67 $32.03 8,581
15/10/2024 $31.53 $31.89 $31.49 $31.89 5,995
14/10/2024 $31.28 $31.42 $31.11 $31.42 8,806
11/10/2024 $30.96 $31.16 $30.92 $31.15 7,748
10/10/2024 $31.14 $31.19 $30.93 $30.96 14,738
09/10/2024 $31.05 $31.09 $30.93 $31.05 3,306
08/10/2024 $31.12 $31.24 $30.97 $30.98 6,198
07/10/2024 $31.33 $31.36 $31.04 $31.07 5,797
04/10/2024 $31.46 $32.11 $31.07 $31.11 65,554
03/10/2024 $31.53 $31.70 $31.38 $31.38 28,288
02/10/2024 $31.90 $31.90 $31.50 $31.50 12,170
01/10/2024 $32.07 $32.12 $31.73 $31.83 60,502
30/09/2024 $31.84 $31.93 $31.71 $31.93 281,088
27/09/2024 $31.75 $32.05 $31.75 $31.95 28,035
26/09/2024 $32.26 $32.30 $31.94 $31.98 21,683
25/09/2024 $32.20 $32.36 $32.20 $32.22 1,103
24/09/2024 $32.20 $32.40 $32.09 $32.29 5,399
23/09/2024 $31.86 $32.26 $31.81 $32.26 1,184,005
20/09/2024 $32.16 $32.16 $31.90 $31.96 12,585
19/09/2024 $32.29 $32.55 $31.91 $32.07 35,564
18/09/2024 $32.17 $32.27 $32.05 $32.11 44,744
17/09/2024 $32.37 $32.48 $32.25 $32.28 1,731
16/09/2024 $32.32 $32.47 $32.27 $32.27 9,048
13/09/2024 $32.05 $32.28 $32.05 $31.78 19,616
12/09/2024 $31.86 $31.95 $31.76 $31.49 1,764
11/09/2024 $31.85 $31.92 $31.28 $31.69 46,863
10/09/2024 $31.39 $31.70 $31.39 $31.69 4,399
09/09/2024 $31.21 $31.34 $31.19 $31.33 216,534
06/09/2024 $31.35 $31.35 $30.96 $31.04 2,086
05/09/2024 $31.35 $31.66 $31.33 $31.33 16,736
04/09/2024 $31.28 $31.53 $31.27 $31.43 762
03/09/2024 $31.37 $31.49 $31.17 $31.30 17,841
02/09/2024 $31.31 $31.38 $31.25 $31.01 1,241
30/08/2024 $31.05 $31.25 $31.02 $31.01 2,190
29/08/2024 $31.20 $31.34 $30.90 $30.95 7,089
28/08/2024 $31.12 $31.29 $31.12 $31.18 117
27/08/2024 $31.09 $31.21 $30.89 $31.11 10,649
26/08/2024 $30.40 $30.46 $30.32 $30.46 25,675
23/08/2024 $30.40 $30.46 $30.32 $30.46 25,675
22/08/2024 $30.40 $30.46 $30.32 $30.46 25,675
21/08/2024 $30.23 $30.27 $30.10 $30.19 14,754
20/08/2024 $30.16 $30.27 $30.09 $30.09 1,801
19/08/2024 $30.05 $30.15 $29.92 $29.88 9,845
16/08/2024 $30.09 $30.09 $29.78 $29.88 84,675
15/08/2024 $30.23 $30.44 $30.08 $30.23 44,577
14/08/2024 $30.03 $30.29 $30.03 $30.29 4,065
13/08/2024 $29.82 $30.05 $29.75 $29.97 3,853
12/08/2024 $30.03 $30.13 $29.67 $29.74 51,227
09/08/2024 $29.99 $30.05 $29.78 $29.93 53,745
08/08/2024 $29.68 $29.89 $29.51 $29.89 28,148
07/08/2024 $30.00 $30.28 $29.89 $30.28 46,468
06/08/2024 $29.36 $29.72 $29.11 $29.69 7,411
05/08/2024 $29.43 $29.87 $28.99 $29.67 25,186
02/08/2024 $29.96 $30.09 $29.56 $29.68 34,372
01/08/2024 $29.75 $30.16 $29.62 $29.77 81,303
31/07/2024 $29.94 $30.09 $29.75 $29.99 22,118
30/07/2024 $29.84 $29.91 $29.72 $29.77 41,618
29/07/2024 $29.70 $29.81 $29.47 $29.62 43,606
26/07/2024 $29.21 $29.40 $29.19 $29.49 123,038
25/07/2024 $29.34 $29.62 $29.33 $29.49 7,899
24/07/2024 $29.83 $29.89 $29.67 $29.83 11,220
23/07/2024 $29.84 $29.99 $29.69 $29.90 34,457
22/07/2024 $29.61 $29.71 $29.39 $29.71 15,864
19/07/2024 $29.49 $29.58 $29.43 $29.43 1,544
18/07/2024 $29.86 $30.14 $29.69 $30.01 174,378
17/07/2024 $29.45 $30.06 $29.33 $29.92 48,891
16/07/2024 $29.25 $29.45 $29.19 $29.37 34,155
15/07/2024 $29.10 $29.19 $28.99 $29.19 17,025
12/07/2024 $28.93 $29.08 $28.85 $28.93 51,209
11/07/2024 $28.10 $28.91 $28.10 $28.83 7,356
10/07/2024 $27.95 $28.08 $27.92 $27.92 41,275
09/07/2024 $27.94 $28.09 $27.70 $27.78 12,069
08/07/2024 $27.86 $28.06 $27.79 $27.90 4,781
05/07/2024 $27.88 $27.93 $27.80 $27.87 5,853
04/07/2024 $27.82 $27.90 $27.82 $27.84 266
03/07/2024 $27.89 $28.05 $27.89 $27.92 9,217
02/07/2024 $27.63 $27.89 $27.63 $27.85 3,192
01/07/2024 $28.00 $28.17 $27.59 $27.59 7,190
28/06/2024 $27.90 $27.98 $27.74 $27.75 4,153
27/06/2024 $27.52 $27.71 $27.44 $27.62 53,924
26/06/2024 $27.43 $27.54 $27.31 $27.51 48,004
25/06/2024 $28.06 $28.06 $27.43 $27.43 8,577
24/06/2024 $27.68 $28.07 $27.57 $27.99 20,619
21/06/2024 $27.60 $27.60 $27.46 $27.53 20,642
20/06/2024 $27.66 $27.67 $27.44 $27.44 4,038
19/06/2024 $27.63 $27.71 $27.48 $27.51 922
18/06/2024 $27.48 $27.63 $27.48 $27.59 499
17/06/2024 $27.50 $27.63 $27.33 $27.40 8,200
14/06/2024 $27.35 $27.62 $27.35 $27.53 13,422
13/06/2024 $27.53 $27.58 $27.30 $27.47 53,684
12/06/2024 $27.17 $27.86 $27.14 $27.78 8,735
11/06/2024 $27.28 $27.28 $27.12 $27.25 598
10/06/2024 $27.08 $27.22 $26.97 $27.19 8,840
07/06/2024 $27.48 $27.48 $27.04 $27.21 3,802
06/06/2024 $27.46 $27.46 $27.19 $27.36 1,883
05/06/2024 $27.50 $27.50 $27.30 $27.36 2,044
04/06/2024 $27.15 $27.43 $27.00 $27.43 9,591
03/06/2024 $27.43 $27.43 $27.18 $27.18 30,469
31/05/2024 $26.68 $27.01 $26.65 $26.98 53,395
30/05/2024 $26.30 $26.61 $26.29 $26.60 6,917
29/05/2024 $26.35 $26.48 $26.14 $26.22 3,338
28/05/2024 $26.76 $26.91 $26.71 $26.73 1,480
27/05/2024 $26.65 $26.88 $26.65 $26.88 24,680