OTC Markets OTCPK - Delayed Quote USD

iShares II Public Limited Company - iShares Developed Markets Property Yield UCITS ETF (ISDMF)

5.74
-0.06
(-1.06%)
At close: May 21 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 20255.745.745.745.745.74830
May 20, 20255.815.815.805.805.80932
May 19, 20255.795.805.795.805.80914
May 16, 20255.775.775.775.775.77175
May 14, 20255.655.675.655.665.669,245
May 13, 20255.705.705.705.705.70170
May 12, 20255.795.795.795.795.796,561
May 7, 20255.775.815.775.815.81962
May 6, 20255.755.785.755.785.7815,506
May 5, 20255.795.795.795.795.79290
Apr 29, 20255.645.675.645.645.642,063
Apr 25, 20255.605.605.605.605.6032,579
Apr 24, 20255.625.625.625.625.62786
Apr 23, 20255.665.705.665.705.70703
Apr 22, 20255.585.595.575.595.5919,686
Apr 21, 20255.485.485.485.485.48143,872
Apr 17, 20255.575.585.575.585.5815,626
Apr 16, 20255.505.535.505.535.53139,485
Apr 14, 20255.435.435.405.405.402,126
Apr 11, 20255.325.325.325.325.324,863
Apr 10, 20255.365.365.365.365.36244
Apr 9, 20254.975.064.975.055.05125,254
Apr 8, 20255.235.235.235.235.235,956
Apr 7, 20255.095.275.085.215.21497,685
Apr 4, 20255.415.435.345.345.3416,962
Apr 3, 20255.715.715.605.625.6253,006
Apr 2, 20255.665.665.665.665.665,301
Apr 1, 20255.695.695.695.695.694,352
Mar 31, 20255.655.655.605.605.60244
Mar 27, 20255.685.685.685.685.682,032
Mar 26, 20255.665.665.665.665.662,163
Mar 25, 20255.685.685.685.685.681,129
Mar 24, 20255.645.655.645.655.651,973
Mar 19, 20255.645.645.625.625.6211,734
Mar 18, 20255.695.695.645.665.661,847,993
Mar 17, 20255.685.685.665.665.662,839
Mar 14, 20255.545.545.545.545.541,729
Mar 13, 20255.585.585.585.585.589,059
Mar 12, 20255.625.655.595.595.5985,421
Mar 11, 20255.645.655.615.615.617,450
Mar 6, 20255.745.745.695.705.70262,741
Mar 5, 20255.805.805.765.765.767,763
Mar 4, 20255.805.825.805.825.822,785
Mar 3, 20255.835.835.825.825.82201,104
Feb 28, 20255.785.785.785.785.7814,707
Feb 27, 20255.795.795.795.795.795,804
Feb 26, 20255.765.815.765.815.81565
Feb 24, 20255.735.735.735.735.7339,300
Feb 21, 20255.745.745.735.735.73120,157
Feb 20, 20255.725.725.725.725.72767
Feb 18, 20255.715.745.715.745.7459,622
Feb 14, 20255.765.765.745.745.744,451
Feb 13, 20255.705.705.695.695.6992,009
Feb 12, 20255.645.645.645.645.64454
Feb 11, 20255.705.705.705.705.7017,886
Feb 10, 20255.655.655.655.655.65313
Feb 7, 20255.685.685.685.685.6825,014
Feb 5, 20255.645.645.645.645.64621
Feb 4, 20255.625.635.625.635.6355,796
Feb 3, 20255.535.625.535.625.622,819
Jan 31, 20255.635.655.635.655.654,257
Jan 30, 20255.645.645.645.645.6470,381
Jan 29, 20255.625.625.615.615.61109,901
Jan 27, 20255.685.685.585.585.5839,092
Jan 24, 20255.605.605.605.605.60128,671
Jan 23, 20255.545.545.545.545.542,531
Jan 22, 20255.635.635.545.545.545,054
Jan 21, 20255.605.605.605.605.60636
Jan 17, 20255.575.575.575.575.5726,523
Jan 14, 20255.415.415.415.415.413,502
Jan 13, 20255.345.365.335.335.333,895
Jan 10, 20255.395.395.385.385.3826,940
Jan 8, 20255.455.475.455.475.4714,620
Jan 7, 20255.515.515.515.515.5118,325
Jan 6, 20255.565.585.565.585.582,178
Jan 3, 20255.525.525.525.525.52211
Jan 2, 20255.555.555.555.555.5521,245
Dec 31, 20245.555.555.545.545.541,942
Dec 30, 20245.485.495.485.485.489,544
Dec 26, 20245.605.605.605.605.60372
Dec 23, 20245.545.545.545.545.5414,917
Dec 20, 20245.525.575.525.575.57201,312
Dec 19, 20245.475.505.475.505.5017,900
Dec 18, 20245.685.705.655.655.65433,900
Dec 17, 20245.695.705.675.705.709,862
Dec 13, 20245.715.715.715.715.7110,219
Dec 11, 20245.755.785.755.785.784,580
Dec 10, 20245.775.795.775.795.7917,253
Dec 9, 20245.835.835.835.835.83275,933
Dec 5, 20245.845.905.845.905.902,625
Dec 3, 20245.895.895.895.895.894,931
Dec 2, 20245.935.935.895.895.893,527
Nov 29, 20245.975.975.975.975.97552
Nov 25, 20245.935.935.925.925.929,906
Nov 22, 20245.865.865.845.845.846,731
Nov 21, 20245.805.805.805.805.80310
Nov 19, 20245.795.795.795.795.79405
Nov 15, 20245.735.735.735.735.73580
Nov 14, 20245.795.795.765.765.7621,714
Nov 13, 20245.835.835.825.835.8320,497
Nov 12, 20245.865.865.835.835.832,331,370
Nov 11, 20245.915.915.915.915.913,213
Nov 8, 20245.875.875.875.875.877,195
Nov 7, 20245.825.825.765.765.764,658
Nov 5, 20245.845.855.845.845.8411,105
Nov 4, 20245.825.825.825.825.82322
Nov 1, 20245.845.865.805.805.804,981
Oct 31, 20245.905.905.905.905.905,446
Oct 30, 20245.935.935.905.905.9018,048
Oct 29, 20245.925.925.925.925.9238,227
Oct 25, 20245.925.925.925.925.9267,792
Oct 11, 20245.905.905.905.905.90800
Sep 6, 20245.945.945.945.945.94434
Aug 30, 20245.925.935.895.895.8914,492
Aug 22, 20245.755.755.755.755.752,928
Aug 21, 20245.755.755.755.755.75255,154
Aug 5, 20245.535.535.535.535.5351,398
Jul 31, 20245.645.645.645.645.6413,235
Jul 15, 20245.525.525.525.525.52149,341
Jul 10, 20245.315.315.315.315.3130,287
Jul 3, 20245.295.295.265.265.265,580
Jul 1, 20245.205.205.205.205.205,070
Jun 25, 20245.215.215.215.215.212,890
Jun 18, 20245.235.265.235.265.2643,288
Jun 14, 20245.365.365.365.365.36143
Jun 11, 20245.245.245.245.245.2421,336
Jun 7, 20245.235.235.235.235.232,495
May 31, 20245.185.235.185.235.2324,471
May 30, 20245.195.195.195.195.19116,985
May 24, 20245.185.215.185.215.2112,539

Related Tickers

FGPMX Franklin Gold and Precious Metals R6
31.00
+2.82%
 
FKRCX Franklin Gold and Precious Metals A
27.75
+2.82%
 
FRGOX Franklin Gold and Precious Metals C
23.86
+2.80%
 
FGADX Franklin Gold and Precious Metals Adv
30.48
+2.80%
 
INIIX VanEck International Investors Gold I
22.47
+2.79%
 
INIYX VanEck International Investors Gold Y
16.44
+2.75%
 
INIVX VanEck International Investors Gold A
15.83
+2.73%
 
USERX U.S. Global Investors Gold & Precious Metals Fund
16.98
+2.60%
 
FEGIX First Eagle Gold I
37.58
+2.26%
 
FEURX First Eagle Gold R6
37.69
+2.25%
 
MOWNX Moerus Worldwide Value N
18.27
+2.01%
 
MOWIX Moerus Worldwide Value Institutional
18.33
+2.00%
 
BCSVX Brown Capital Management International Small Company Fund
25.96
+1.60%
 
BCSFX Brown Capital Management International Small Company Fund
26.60
+1.60%
 
FAUFX Fidelity Advisor Utilities Fund
45.05
+1.24%
 
FSUTX Fidelity Select Utilities
122.58
+1.23%
 
FUGCX Fidelity Advisor Utilities C
43.63
+1.23%
 
FIKIX Fidelity Advisor Utilities Z
46.10
+1.23%
 
FUGAX Fidelity Advisor Utilities A
44.88
+1.22%
 
FUGIX Fidelity Advisor Utilities I
46.11
+1.21%
 
PRUQX PGIM Jennison Utility R6
15.45
+1.18%
 
HGASX Hennessy Gas Utility Institutional
28.55
+1.03%
 
FIQRX Fidelity Advisor Global Commodity Stk Z
18.80
+1.02%
 
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.11
+1.00%
 
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.27
+0.99%
 
COBYX The Cook & Bynum
17.31
+0.99%
 
FMGIX Frontier MFG Core Infrastructure Instl
16.35
+0.93%
 
FNARX Fidelity Natural Resources Fund
44.45
+0.89%
 
ISCAX Federated Hermes Intl Small-Mid Co A
46.42
+0.83%
 
ISCIX Federated Hermes Intl Small-Mid Co IS
47.97
+0.82%
 
ISCCX Federated Hermes Intl Small-Mid Co C
31.29
+0.81%
 
FIUIX Fidelity Telecom and Utilities
34.11
+0.80%
 
FIQIX Fidelity Advisor Intl Small Cap Z
35.29
+0.74%
 
FIASX Fidelity Advisor Intl Small Cap A
34.29
+0.73%
 
JARIX Easterly Global Real Estate Fund
15.09
+0.73%
 
CIISX Causeway International Small Cap Instl
15.27
+0.73%
 
AVALX Aegis Value I
44.43
+0.73%
 
FISMX Fidelity International Small Cap
35.08
+0.72%
 
FIXIX Fidelity Advisor Intl Small Cap I
35.33
+0.71%
 
FTISX Fidelity Advisor Intl Small Cap M
34.10
+0.71%
 
BESIX William Blair Emerging Markets Small Cap Growth Fund
20.90
+0.67%
 
FEDGX Fidelity Advisor Emerg Mkts Discv C
16.43
+0.67%
 
AIFRX abrdn Global Infrastructure Instl
25.44
+0.67%
 
WESJX William Blair Emerg Mkts Sm Cp Gr R6
20.97
+0.67%
 
VIESX Virtus KAR Emerging Markets Small-Cap I
16.58
+0.67%
 
CVISX Causeway International Small Cap Inv
15.24
+0.66%
 
VRESX Virtus KAR Emerging Markets Small-Cap R6
16.77
+0.66%
 
FEDTX Fidelity Advisor Emerg Mkts Discv M
16.91
+0.65%
 
DVSMX Driehaus Small Cap Growth Investor
20.08
+0.65%
 
BISMX Brandes International Small Cap Equity Fund
23.20
+0.65%
 
FEDDX Fidelity Emerging Markets Discovery
17.04
+0.65%
 
FIQGX Fidelity Advisor Emerg Mkts Discv Z
17.05
+0.65%
 
FEDIX Fidelity Advisor Emerg Mkts Discv I
17.07
+0.65%
 
BISRX Brandes International Small Cap Equity Fund
23.37
+0.65%
 
APHIX Artisan International Fund
32.95
+0.64%
 
BINCX Brandes International Small Cap Equity Fund
21.98
+0.64%
 
DNSMX Driehaus Small Cap Growth Institutional
20.50
+0.64%
 
AIAFX abrdn Global Infrastructure A
25.35
+0.64%
 
VCESX Virtus KAR Emerging Markets Small-Cap Fund
16.00
+0.63%
 
APDIX Artisan International Fund
32.57
+0.62%
 
ARTIX Artisan International Investor
32.74
+0.61%
 
VAESX Virtus KAR Emerging Markets Small-Cap Fund
16.40
+0.61%
 
BISAX Brandes International Small Cap Equity Fund
23.02
+0.61%
 
FOPAX Fidelity Advisor Intl Sm Cap Opps A
21.69
+0.60%
 
GPMCX Grandeur Peak Global Micro Cap Instl
15.17
+0.60%
 
FEDAX Fidelity Advisor Emerg Mkts Discv A
16.90
+0.60%
 
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
22.07
+0.59%
 
FOPIX Fidelity Advisor Intl Sm Cap Opps I
22.14
+0.59%
 
FSCOX Fidelity International Small Cap Opp
22.18
+0.59%
 
FEAAX Fidelity Advisor Emerging Asia A
51.28
+0.57%
 
FOPTX Fidelity Advisor Intl Sm Cap Opps M
21.29
+0.57%
 
FSEAX Fidelity Emerging Asia
53.30
+0.57%
 
FPBFX Fidelity Pacific Basin
33.86
+0.56%
 
FERIX Fidelity Advisor Emerging Asia I
53.93
+0.56%
 
FIQPX Fidelity Advisor Emerging Asia Z
54.01
+0.56%
 
FERCX Fidelity Advisor Emerging Asia C
43.26
+0.56%
 
FEATX Fidelity Advisor Emerging Asia M
48.77
+0.56%
 
WCMSX WCM International Small Cap Growth Instl
23.59
+0.55%
 
FOPCX Fidelity Advisor Intl Sm Cap Opps C
20.15
+0.55%
 
RYBAX Rydex Basic Materials H
66.95
+0.53%
 
RYBIX Rydex Basic Materials Inv
77.28
+0.52%
 
RYBMX Rydex Basic Materials A
69.71
+0.52%
 
FTMKX Fidelity Advisor Focused Em Mkts M
33.48
+0.51%
 
JAKUX JHancock Disciplined Value Glb L/S I
15.76
+0.51%
 
LFMGX Lord Abbett Micro Cap Growth F
19.76
+0.51%
 
LMIYX Lord Abbett Micro Cap Growth I
19.76
+0.51%
 
LAMGX Lord Abbett Micro Cap Growth A
15.95
+0.50%
 
FIMKX Fidelity Advisor Focused Em Mkts I
34.04
+0.50%
 
IFPUX Independent Franchise Partners US Equity
20.30
+0.50%
 
CNPIX Consumer Staples UltraSector ProFund Inv
76.73
+0.48%
 
CNPSX Consumer Staples UltraSector ProFund Svc
66.53
+0.48%
 
LCMGX Lord Abbett Micro Cap Growth Fund
18.84
+0.48%
 
FMCKX Fidelity Advisor Focused Em Mkts C
31.50
+0.48%
 
PCIEX PACE International Equity P
18.90
+0.48%
 
FAMKX Fidelity Advisor Focused Em Mkts A
33.94
+0.47%
 
PWGAX PACE International Equity A
19.10
+0.47%
 
FZAEX Fidelity Advisor Focused Em Mkts Z
33.96
+0.47%
 
HICGX Hennessy Cornerstone Growth Inst
32.37
+0.47%
 
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
35.07
+0.46%
 
JAKTX JHancock Disciplined Value Glb L/S C
15.37
+0.46%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.