Market data

Select a section

iShares iShrs US Property Yield UCITS ETF USD (Dist)

(IDUP)
Sector: n/a
$30.44
$0.01 0.03
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $30.56 $30.67 $30.44 $30.44 9,986
20/02/2025 $30.38 $30.48 $30.33 $30.43 9,412
19/02/2025 $30.51 $30.51 $30.24 $30.33 7,088
18/02/2025 $30.30 $30.53 $30.26 $30.37 8,562
17/02/2025 $30.28 $30.35 $30.21 $30.33 456
14/02/2025 $30.47 $30.63 $30.43 $30.46 21,502
13/02/2025 $30.33 $30.33 $30.17 $30.23 6,147
12/02/2025 $30.53 $30.63 $30.16 $30.27 39,472
11/02/2025 $30.39 $30.46 $30.32 $30.46 1,806
10/02/2025 $30.55 $30.55 $30.28 $30.31 16,787
07/02/2025 $30.48 $30.63 $30.28 $30.32 15,531
06/02/2025 $30.49 $30.54 $30.35 $30.39 9,104
05/02/2025 $30.03 $30.39 $30.03 $30.39 10,091
04/02/2025 $30.03 $30.03 $29.72 $30.05 229,689
03/02/2025 $29.61 $30.05 $29.48 $30.05 5,967
31/01/2025 $30.15 $30.34 $30.04 $30.34 12,977
30/01/2025 $29.88 $30.27 $29.88 $30.25 7,534
29/01/2025 $30.11 $30.19 $29.93 $30.22 8,520
28/01/2025 $30.34 $30.51 $30.20 $30.22 8,127
27/01/2025 $30.26 $30.48 $30.12 $30.18 73,879
24/01/2025 $30.16 $30.35 $30.01 $30.35 30,369
23/01/2025 $29.91 $29.99 $29.67 $29.95 42,402
22/01/2025 $30.39 $30.43 $29.99 $30.05 763,459
21/01/2025 $29.94 $30.24 $29.84 $30.24 21,032
20/01/2025 $29.83 $29.89 $29.68 $29.89 2,659
17/01/2025 $29.89 $29.97 $29.81 $29.91 42,111
16/01/2025 $29.32 $29.67 $29.27 $29.39 28,808
15/01/2025 $29.39 $29.92 $29.39 $29.39 57,302
14/01/2025 $29.12 $29.26 $29.09 $29.22 20,357
13/01/2025 $28.56 $28.78 $28.48 $28.68 18,592
10/01/2025 $29.33 $29.40 $28.85 $28.85 115,327
09/01/2025 $29.27 $29.41 $29.25 $29.32 1,509
08/01/2025 $29.38 $29.41 $29.06 $29.33 31,914
07/01/2025 $29.49 $29.70 $29.30 $29.41 179,759
06/01/2025 $29.90 $30.10 $29.75 $29.82 25,708
03/01/2025 $29.63 $29.83 $29.53 $29.83 16,820
02/01/2025 $29.87 $30.04 $29.64 $29.80 214,858
01/01/2025 $29.58 $29.65 $29.47 $29.58 1,144
31/12/2024 $29.58 $29.65 $29.47 $29.58 1,144
30/12/2024 $29.65 $29.73 $29.26 $29.37 4,996
27/12/2024 $30.01 $30.04 $29.78 $29.80 31,972
26/12/2024 $29.65 $29.75 $29.58 $29.65 11
25/12/2024 $29.65 $29.75 $29.58 $29.65 11
24/12/2024 $29.65 $29.75 $29.58 $29.65 11
23/12/2024 $29.67 $29.68 $29.40 $29.51 8,456
20/12/2024 $29.09 $29.83 $28.94 $29.82 65,469
19/12/2024 $29.59 $29.77 $29.43 $29.50 58,466
18/12/2024 $30.81 $30.88 $30.66 $30.69 42,979
17/12/2024 $30.74 $30.91 $30.68 $30.91 192,409
16/12/2024 $31.00 $31.14 $30.86 $31.09 13,479
13/12/2024 $31.11 $31.13 $30.83 $31.03 25,790
12/12/2024 $30.98 $31.31 $30.89 $31.26 49,410
11/12/2024 $31.13 $31.25 $30.89 $30.94 7,150
10/12/2024 $31.57 $31.59 $31.18 $31.23 27,262
09/12/2024 $31.51 $31.55 $31.38 $31.42 1,476
06/12/2024 $31.44 $31.56 $31.35 $31.35 1,607
05/12/2024 $31.64 $31.64 $31.30 $31.30 9,742
04/12/2024 $31.52 $31.62 $31.37 $31.48 30,177
03/12/2024 $31.69 $31.88 $31.60 $31.61 9,403
02/12/2024 $32.15 $32.30 $31.79 $31.83 14,088
29/11/2024 $32.44 $32.62 $32.41 $32.49 39,985
28/11/2024 $32.45 $32.52 $32.39 $32.47 644
27/11/2024 $32.30 $32.70 $32.25 $32.56 4,629
26/11/2024 $31.98 $32.05 $31.93 $32.03 17,467
25/11/2024 $31.90 $32.17 $31.83 $32.06 11,038
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

Market data

Select a section