Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

iShares Asia Property Yield UCITS ETF (IDAR.L)

20.67
+0.10
+(0.49%)
At close: April 30 at 4:35:27 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.000.000.0020.6720.6711
Apr 28, 202520.4520.5720.3320.5020.50282
Apr 25, 202520.5620.5620.3620.3420.343,955
Apr 24, 202520.4020.4220.4020.4220.42560
Apr 23, 202520.6320.6320.6120.4920.49560
Apr 22, 202520.5720.6520.5720.6120.61842
Apr 17, 202520.3120.3120.3120.3120.31-
Apr 16, 202520.1020.1019.8820.2120.21270
Apr 15, 202519.9519.9519.9019.9819.98281
Apr 14, 202519.8520.0719.8519.9619.96277
Apr 11, 202519.5919.5919.4919.4619.4618,547
Apr 10, 202519.2619.5819.2419.3119.31711
Apr 9, 202518.5518.9618.5518.6818.68294
Apr 8, 202519.0219.0819.0218.8118.81562
Apr 7, 202518.5519.3218.4318.4918.492,691
Apr 4, 202519.3819.5319.2019.2019.201,701
Apr 3, 202519.8019.8419.7119.7219.72768
Apr 2, 202519.7719.7719.6519.7319.7350
Apr 1, 202519.6619.9019.6619.7619.76280
Mar 31, 202519.6019.6019.3619.5619.56400
Mar 28, 202519.8119.8119.6219.6219.62918
Mar 27, 202519.5819.8519.5819.8519.8510
Mar 26, 202519.9119.9119.8019.8519.85270
Mar 25, 202519.8019.9419.7419.9419.947,514
Mar 24, 202519.7419.8919.7419.7019.70280
Mar 21, 202519.7219.7219.6419.6119.61-
Mar 20, 202519.6219.6219.6219.6219.62-
Mar 19, 202519.6519.6819.6519.6519.65281
Mar 18, 202519.7519.7519.6419.6819.68121
Mar 17, 202519.7319.7319.4219.7019.70220
Mar 14, 202519.4619.4619.4619.5019.50625
Mar 13, 202519.2919.4319.2819.3819.3820
Mar 12, 202519.3919.3919.2819.3319.331
Mar 11, 202519.1719.1719.1719.1719.17-
Mar 10, 202519.4119.4119.2519.2719.2717,838
Mar 7, 202519.1919.3919.1919.2919.295
Mar 6, 202519.7819.7819.2719.5219.5283
Mar 5, 202519.5219.6119.4519.4819.482,077
Mar 4, 202519.2519.4719.2219.1719.171,290
Mar 3, 202519.2219.4719.2219.4719.4713,008
Feb 28, 202519.2019.2019.2019.2019.2021,000
Feb 27, 202519.5619.6119.4019.3619.36768
Feb 26, 202519.5419.5419.5419.5419.54-
Feb 25, 202519.3519.3519.3319.2919.2920,025
Feb 24, 202519.1619.3519.1419.1719.1711,043
Feb 21, 202519.2319.2319.0919.2019.2016,000
Feb 20, 202519.2819.2819.2019.1919.19419
Feb 19, 202519.1119.1119.1119.1419.1432
Feb 18, 202519.2319.3019.2219.2419.24414
Feb 17, 202519.2819.3419.2819.4019.40311
Feb 14, 202519.1519.1519.1519.1519.15-
Feb 13, 2025 0.1832 Dividend
Feb 13, 202518.7918.9218.7918.9818.98466
Feb 12, 202518.9218.9218.8918.8918.7027
Feb 11, 202519.0819.0819.0819.0818.90-
Feb 10, 202519.1019.1019.1019.0918.9153,594
Feb 7, 202519.2719.2719.1919.1418.96290
Feb 6, 202519.1919.2519.1719.2619.083,860
Feb 5, 202519.0619.1319.0619.1118.93447
Feb 4, 202519.0719.0719.0719.0718.88-
Feb 3, 202519.0019.0019.0019.0418.86450
Jan 31, 202519.1519.1519.1019.0718.89293
Jan 30, 202519.2019.2019.2019.2719.082
Jan 29, 202519.1419.1419.1419.1418.95-
Jan 28, 202519.0319.0619.0118.9818.807,757
Jan 27, 202518.8518.9318.8518.9418.76576
Jan 24, 202518.8018.8018.8018.8518.661
Jan 23, 202518.5518.5518.5518.5318.35325
Jan 22, 202518.6518.6518.6518.5518.377
Jan 21, 202518.6818.6818.6718.7418.55342
Jan 20, 202518.7618.7618.7618.7618.58-
Jan 17, 202518.8118.8118.5018.5618.38510
Jan 16, 202518.4818.5018.4818.5118.343,745
Jan 15, 202518.2518.4518.2518.4318.253,971
Jan 14, 202518.2018.2518.2018.1818.013,067
Jan 13, 202518.0118.0318.0118.0717.901,076
Jan 10, 202518.1918.2718.1918.1317.96112
Jan 9, 202518.3418.3418.3418.3418.16-
Jan 8, 202518.4518.4518.2818.3418.171,208
Jan 7, 202518.6418.6418.6418.6418.45-
Jan 6, 202518.7718.9218.7718.8218.641,391
Jan 3, 202518.5018.5018.5018.5818.401
Jan 2, 202518.5518.7818.5318.4918.31831
Dec 31, 202418.4518.4518.4518.4518.2898
Dec 30, 202418.4318.5018.4318.4218.241,576
Dec 27, 202418.6618.6618.5918.6118.433,479
Dec 24, 202418.5018.5018.5018.5518.37298
Dec 23, 202418.4718.4718.4718.3418.164,424
Dec 20, 202418.1818.2818.1818.3918.218,449
Dec 19, 202418.5618.5618.0818.0817.91705
Dec 18, 202418.6618.6618.5618.5618.383,138
Dec 17, 202418.6218.6218.5518.6218.44378
Dec 16, 202418.6518.6918.6018.6018.423,124
Dec 13, 202418.8918.8918.6918.7218.547,878
Dec 12, 202418.9318.9318.8018.8418.664,275
Dec 11, 202418.9919.0018.9818.9818.80669
Dec 10, 202418.9718.9718.9218.9318.75768
Dec 9, 202419.1519.3119.1519.3319.14731
Dec 6, 202419.3519.4219.3319.3319.14815
Dec 5, 202419.5119.5319.3319.3419.164,233
Dec 4, 202419.5019.5019.3919.4219.232,868
Dec 3, 202419.6919.8019.5019.8019.61156,980
Dec 2, 202419.6719.6719.6719.5819.39-
Nov 29, 202419.5119.5819.5119.5819.40871
Nov 28, 202419.5319.5319.5319.5319.34-
Nov 27, 202419.4419.6119.4319.5519.363,112
Nov 26, 202419.0119.3819.0119.3219.132,788
Nov 25, 202419.4219.4219.4119.3419.161,523
Nov 22, 202419.2319.2319.2319.2219.0355
Nov 21, 202419.1919.1919.1919.2419.05954
Nov 20, 202419.2219.2219.2019.1818.991,412
Nov 19, 202419.1919.1919.1919.3119.12280
Nov 18, 202418.9519.1918.9519.2619.081,007
Nov 15, 202419.1619.1619.1619.1618.97-
Nov 14, 2024 0.1962 Dividend
Nov 14, 202419.2019.2019.2019.2619.07527
Nov 13, 202419.5019.5319.4419.4819.10517
Nov 12, 202419.7019.7019.7019.4919.11-
Nov 11, 202419.8219.8619.7619.7819.402,428
Nov 8, 202419.8320.1719.7719.7719.3922,026
Nov 7, 202419.8219.9319.8219.9219.53281
Nov 6, 202419.8620.1819.8219.8219.439,495
Nov 5, 202420.2320.4920.1920.2719.875,330
Nov 4, 202420.1820.1820.1620.1719.78112
Nov 1, 202420.0720.0920.0720.0819.682,821
Oct 31, 202419.9019.9019.8719.9219.521,127
Oct 30, 202419.9720.0719.9720.0419.655,026
Oct 29, 202420.0020.0020.0020.0019.61-
Oct 28, 202420.0420.1520.0420.1219.721,004
Oct 25, 202420.1820.1820.1820.1819.781,709
Oct 24, 202420.1620.3420.1620.1519.76280
Oct 23, 202420.3420.3420.2420.2819.885,768
Oct 22, 202420.5020.5020.4420.4120.012,866
Oct 21, 202420.6720.6720.5120.5520.141,032
Oct 18, 202420.9820.9820.8020.8620.452,304
Oct 17, 202420.8120.8420.7820.8020.393,634
Oct 16, 202420.8420.8420.8420.8420.43-
Oct 15, 202420.7520.7820.6820.7420.334,431
Oct 14, 202420.8120.9020.8120.8920.471,029
Oct 11, 202420.8520.9420.8521.0020.59752
Oct 10, 202420.5921.1820.5920.8820.46352
Oct 9, 202420.9421.0020.9421.0420.635,391
Oct 8, 202421.0821.0821.0621.0120.60560
Oct 7, 202421.1421.5621.1421.2320.815,421
Oct 4, 202421.5121.5121.3521.3220.90564
Oct 3, 202421.5321.5321.4021.4321.015,788
Oct 2, 202421.6821.7621.5521.5621.146,522
Oct 1, 202421.5021.5021.5021.5021.08-
Sep 30, 202421.5521.5521.5521.5021.08280
Sep 27, 202421.7721.9621.7721.9621.534
Sep 26, 202421.5521.8721.5521.7621.3412,010
Sep 25, 202421.5721.5721.5721.5721.15-
Sep 24, 202421.5721.6121.4821.6221.201,355
Sep 23, 202421.4721.5221.4721.5721.15950
Sep 20, 202421.4721.5221.4221.4221.002,430
Sep 19, 202421.7621.8321.5921.6521.221,081
Sep 18, 202421.4921.4921.4521.4621.041,870
Sep 17, 202421.7821.7821.7821.7021.281
Sep 16, 202421.6721.6721.6721.6421.2119
Sep 13, 202421.5121.5121.5121.5021.08-
Sep 12, 202421.2421.2421.2421.2520.832,087
Sep 11, 202421.0021.2221.0021.0820.67290
Sep 10, 202421.2221.2221.1121.1620.741,755
Sep 9, 202421.2321.2521.0621.2520.83125,278
Sep 6, 202420.9620.9620.9620.9120.50280
Sep 5, 202421.0721.0721.0721.0720.65-
Sep 4, 202420.8820.8820.8820.8820.47-
Sep 3, 202421.0821.0920.9520.9820.566,319
Sep 2, 202421.0821.0821.0821.0820.67-
Aug 30, 202421.2421.2421.2421.1320.71-
Aug 29, 202421.2521.3021.1721.1720.752,233
Aug 28, 202421.2121.2121.2121.2120.80-
Aug 27, 202421.2021.2421.2021.2120.794,820
Aug 23, 202420.8520.8520.8520.8920.48280
Aug 22, 202420.6020.6020.6020.6020.19-
Aug 21, 202420.5820.5820.5820.5820.18-
Aug 20, 202420.4420.4720.4420.4320.032,010
Aug 19, 202420.5420.5420.5320.6120.20170
Aug 16, 2024 0.1839 Dividend
Aug 16, 202420.1120.1120.1020.1819.79560
Aug 15, 202420.3320.3620.3320.3519.77445
Aug 14, 202420.3120.3120.2420.2819.70738
Aug 13, 202420.0520.2019.9920.2019.62899
Aug 12, 202419.9019.9219.9019.9119.34928
Aug 9, 202419.8919.8919.8919.8919.32-
Aug 8, 202419.8319.9319.8019.9819.4118,540
Aug 7, 202419.9719.9719.9119.9119.3413,425
Aug 6, 202419.4919.6419.4919.5518.993,735
Aug 5, 202419.2819.8019.2819.5819.024,788
Aug 2, 202419.5019.6319.4119.4418.8985,872
Aug 1, 202419.7419.7419.7419.5819.02140
Jul 31, 202419.9519.9519.9519.9919.42102
Jul 30, 202419.6519.6519.6519.6519.09-
Jul 29, 202419.8119.8119.8119.5919.034,537
Jul 26, 202419.5619.5719.5519.5719.0116,618
Jul 25, 202419.3619.4519.3619.4418.884,450
Jul 24, 202419.5219.5519.5219.5218.9713,044
Jul 23, 202419.6319.6319.6319.6319.07-
Jul 22, 202419.6419.6419.5819.5619.0013,890
Jul 19, 202419.5519.5519.5519.5518.99-
Jul 18, 202419.9519.9519.8819.8619.3040,042
Jul 17, 202419.9520.0519.9520.0219.4589,201
Jul 16, 202419.7519.7519.7519.7519.198,537
Jul 15, 202419.8319.8419.8319.8219.255,601
Jul 12, 202419.7719.7719.7719.8919.321
Jul 11, 202419.2519.2919.2519.2618.7136,443
Jul 10, 202418.9218.9218.9218.9718.4311
Jul 9, 202418.7518.7518.7518.7418.2013,658
Jul 8, 202418.9018.9018.9018.8618.32114
Jul 5, 202418.8818.8818.7718.8418.30123
Jul 4, 202418.9218.9218.9118.9018.36101
Jul 3, 202418.8318.8318.8318.8418.30280
Jul 2, 202418.6418.6718.6418.6718.13121
Jul 1, 202418.7518.7518.6318.6318.101,651
Jun 28, 202418.7318.8318.7318.7818.242,148
Jun 27, 202418.7218.7218.6818.6418.111,944
Jun 26, 202418.9118.9218.7918.7218.19840
Jun 25, 202418.9118.9218.9118.9218.38717
Jun 24, 202418.8818.8818.8818.9518.412,634
Jun 21, 202418.7718.7718.7518.7518.21434
Jun 20, 202418.9018.9018.8518.8518.3212,548
Jun 19, 202418.9718.9718.9718.9218.3863
Jun 18, 202418.8618.8618.8618.8618.32-
Jun 17, 202418.8118.8118.8118.8418.30399
Jun 14, 202418.9718.9718.9718.9718.42118
Jun 13, 202419.0319.0318.9518.9418.40634
Jun 12, 202419.2319.2919.2319.3018.7515,387
Jun 11, 202419.1419.1419.0819.0318.48641
Jun 10, 202419.2819.4019.2819.3618.81106
Jun 7, 202419.5419.5419.3819.4018.8422,392
Jun 6, 202419.6319.6519.6019.6519.099,012
Jun 5, 202419.6719.6719.6019.6619.103,259
Jun 4, 202419.4519.5319.4519.5118.9544,041
Jun 3, 202419.4519.5819.4119.5118.953,024
May 31, 202419.3419.3819.3419.3418.79694
May 30, 202419.1619.1919.1619.3218.77296
May 29, 202419.2619.2619.2619.1118.561,875
May 28, 202419.4619.4619.4619.4618.90-
May 24, 202419.4619.4619.4619.4618.90-
May 23, 202419.5519.5519.5519.5518.99-
May 22, 202419.7019.7019.7019.7019.14-
May 21, 202420.1020.1020.0020.0219.451,799
May 20, 202420.2920.4220.2920.1919.624
May 17, 202420.1820.1820.1820.1719.5977
May 16, 2024 0.2127 Dividend
May 16, 202420.2120.2120.2120.2119.63280
May 15, 202420.1020.1020.1020.3519.561
May 14, 202420.2520.2520.2520.2519.46-
May 13, 202420.3420.3420.3320.2919.501,338
May 10, 202420.4020.4020.3320.3319.55225
May 9, 202420.3220.3220.3220.3219.53-
May 8, 202420.2620.2620.2620.2619.48-
May 7, 202420.5020.5020.4520.4819.6990
May 3, 202420.5120.5120.5120.4619.67520
May 2, 202420.2520.2520.2520.2119.434
May 1, 202419.8619.8619.8619.8019.044
Apr 30, 202420.1020.1020.1019.9219.151

Related Tickers