Milan - Delayed Quote EUR

iShares Developed Markets Property Yield UCITS ETF USD (Dist) (IWDP.MI)

20.48
+0.17
+(0.86%)
At close: April 30 at 5:35:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202520.4320.4820.3920.4820.48535
Apr 28, 202520.3120.3920.2520.3120.311,633
Apr 25, 202520.3320.3320.2320.2220.225,038
Apr 24, 202520.1620.3220.1620.3120.314,789
Apr 23, 202520.4020.4520.2820.2820.281,141
Apr 22, 202519.8619.9319.8220.0220.021,941
Apr 17, 202519.9520.1919.9020.1620.163,721
Apr 16, 202519.8819.9719.8120.0820.082,216
Apr 15, 202519.8420.0219.7719.9819.982,518
Apr 14, 202519.4219.7019.4019.7019.704,725
Apr 11, 202519.3119.3118.9019.0219.025,208
Apr 10, 202520.1620.2619.5819.2619.261,330
Apr 9, 202518.8418.9118.4118.7218.722,709
Apr 8, 202519.6319.8819.6219.7019.702,335
Apr 7, 202519.3419.7019.1019.2519.2514,454
Apr 4, 202520.6320.7420.0620.1020.106,880
Apr 3, 202521.1121.2320.6620.8620.861,690
Apr 2, 202521.5021.5121.4021.5021.503,871
Apr 1, 202521.5821.5821.5121.5821.583,468
Mar 31, 202521.2821.5521.2621.5021.504,524
Mar 28, 202521.3821.4921.2621.2721.272,220
Mar 27, 202521.5421.6021.4421.4721.472,501
Mar 26, 202521.3921.4721.3621.4821.482,339
Mar 25, 202521.5321.5621.4821.4321.432,171
Mar 24, 202521.2221.5221.2221.5221.52970
Mar 21, 202521.3521.4221.1821.3121.316,073
Mar 20, 202521.4321.5021.3621.3921.391,237
Mar 19, 202521.2921.3221.2521.3121.313,503
Mar 18, 202521.3621.3621.2321.2521.252,360
Mar 17, 202521.0821.3521.0621.3321.331,557
Mar 14, 202520.9921.0920.8521.0321.034,913
Mar 13, 202521.1821.4020.9821.0021.001,689
Mar 12, 202521.1921.3021.0721.1121.115,011
Mar 11, 202521.4421.4421.0821.0621.064,049
Mar 10, 202521.5821.7421.5021.5621.567,254
Mar 7, 202521.5621.6421.4621.4721.474,811
Mar 6, 202521.9922.0021.5821.7021.703,660
Mar 5, 202522.2722.2721.9221.9321.933,596
Mar 4, 202522.7822.7922.4822.4822.486,760
Mar 3, 202522.9022.9322.7422.8022.801,904
Feb 28, 202522.7822.8422.7622.8222.821,886
Feb 27, 202522.6322.8422.5822.8422.844,175
Feb 26, 202522.5722.6522.5722.6322.6314,475
Feb 25, 202522.5922.5922.5022.5622.562,960
Feb 24, 202522.4122.5422.4022.5222.5211,326
Feb 21, 202522.5622.6022.4522.4922.493,565
Feb 20, 202522.5122.5122.4322.4822.481,436
Feb 19, 202522.5122.5122.3922.4822.488,562
Feb 18, 202522.4222.5222.3622.4522.4518,660
Feb 17, 202522.3322.4422.3322.4322.435,957
Feb 14, 202522.4722.5122.4222.4222.4250,291
Feb 13, 2025 0.156227 Dividend
Feb 13, 202522.2722.4922.2722.4122.4111,993
Feb 12, 202522.6822.7222.4322.4822.329,904
Feb 11, 202522.7422.7422.6022.6822.533,373
Feb 10, 202522.7922.8022.5922.7222.5615,182
Feb 7, 202522.7122.7422.6122.6322.474,413
Feb 6, 202522.6822.7522.6422.6922.5410,018
Feb 5, 202522.3422.5022.2522.5022.343,443
Feb 4, 202522.3122.3922.2022.3522.193,876
Feb 3, 202522.4222.5122.2822.5122.3610,093
Jan 31, 202522.3422.5422.3422.5022.342,745
Jan 30, 202522.1622.4422.1522.4322.271,470
Jan 29, 202522.3122.4122.2222.2022.052,090
Jan 28, 202522.3622.4722.3422.3222.164,656
Jan 27, 202522.2322.3022.1322.1321.9812,459
Jan 24, 202522.0822.1122.0122.1121.963,022
Jan 23, 202522.0822.0922.0022.0921.946,326
Jan 22, 202522.2922.3122.0722.0921.9411,041
Jan 21, 202522.0822.2522.0822.2522.103,057
Jan 20, 202522.2322.2522.0322.0921.949,140
Jan 17, 202522.3122.3422.2522.3022.1410,555
Jan 16, 202521.9821.9821.9222.1522.0037,951
Jan 15, 202521.8622.2021.8622.0421.8917,405
Jan 14, 202521.7921.8221.7421.7821.632,165
Jan 13, 202521.5821.6721.5121.6121.4622,103
Jan 10, 202521.9021.9021.6921.6921.544,128
Jan 9, 202521.8621.9221.8321.8921.732,574
Jan 8, 202521.9021.9321.7521.9021.743,592
Jan 7, 202521.9222.1021.8821.9121.755,249
Jan 6, 202522.3022.3022.0922.1321.982,828
Jan 3, 202522.1722.2522.1122.2522.0916,628
Jan 2, 202522.1522.3322.1522.3322.172,647
Dec 30, 202421.9521.9521.7521.8321.686,390
Dec 27, 202422.3322.3322.0022.0021.8529,040
Dec 23, 202421.8321.9021.8021.8321.6817,959
Dec 20, 202421.6121.9821.4821.9821.827,511
Dec 19, 202421.8421.9221.7621.8021.655,689
Dec 18, 202422.3822.4222.3522.3822.224,522
Dec 17, 202422.3322.4222.3122.4122.2518,229
Dec 16, 202422.5222.5622.4522.5522.3945,534
Dec 13, 202422.7222.7222.4922.5522.3922,773
Dec 12, 202422.5422.7822.5422.7522.595,858
Dec 11, 202422.6622.7322.6122.6122.469,725
Dec 10, 202422.8222.8422.6522.7422.584,178
Dec 9, 202422.8022.8822.7622.7922.633,723
Dec 6, 202422.8322.9022.8122.7922.631,791
Dec 5, 202422.9823.0522.7622.8022.642,317
Dec 4, 202423.0023.0722.9223.0022.848,530
Dec 3, 202423.1923.1923.0823.0822.928,193
Dec 2, 202423.3923.4823.2523.2823.124,764
Nov 29, 202423.4223.5223.4223.4823.329,916
Nov 28, 202423.4923.4923.4223.4923.332,059
Nov 27, 202423.4423.5723.3823.4923.323,554
Nov 26, 202423.2523.3023.1923.3023.144,594
Nov 25, 202423.3523.3623.1623.3323.172,396
Nov 22, 202422.9823.2622.9723.2723.117,409
Nov 21, 202422.8022.9522.7022.9522.805,576
Nov 20, 202422.7622.7722.6422.7522.591,990
Nov 19, 202422.7422.7422.5022.6922.531,491
Nov 18, 202422.5322.6222.5122.6222.467,889
Nov 15, 202422.5422.6122.4722.6122.461,539
Nov 14, 2024 0.152043 Dividend
Nov 14, 202422.7422.8822.6122.6522.495,881
Nov 13, 202422.7022.9022.6022.8922.586,026
Nov 12, 202422.8622.9522.8622.8422.542,074
Nov 11, 202423.0023.1123.0023.1122.806,594
Nov 8, 202422.5922.8722.5122.8322.529,459
Nov 7, 202422.4122.4522.3222.4522.152,646
Nov 6, 202423.0523.2422.2722.2721.979,322
Nov 5, 202422.2522.3022.2122.2621.967,844
Nov 4, 202422.1522.2222.0122.2221.923,344
Nov 1, 202422.3022.4322.2622.3022.006,224
Oct 31, 202422.6022.6222.4222.5122.213,599
Oct 30, 202422.6622.8522.6522.7422.4315,339
Oct 29, 202422.8922.8922.7522.7722.479,552
Oct 28, 202422.7822.9422.7822.8522.543,475
Oct 25, 202422.9523.0322.9522.9222.6113,282
Oct 24, 202423.0223.0522.9522.9522.645,539
Oct 23, 202422.8422.9422.8422.9422.6314,654
Oct 22, 202422.7422.8622.5922.8122.503,409
Oct 21, 202423.1923.1922.8422.8322.527,337
Oct 18, 202423.0823.1723.0723.1422.824,131
Oct 17, 202423.2223.2223.1423.1422.823,895
Oct 16, 202422.9623.1222.8823.1222.8141,916
Oct 15, 202422.7622.9422.7122.9422.6323,166
Oct 14, 202422.6222.6922.5322.6922.392,499
Oct 11, 202422.3222.5522.3222.5522.2415,412
Oct 10, 202422.4622.5122.4022.4222.121,857
Oct 9, 202422.4322.4922.4122.4822.172,903
Oct 8, 202422.4722.5122.4022.4222.123,880
Oct 7, 202422.6122.6122.4722.4622.165,872
Oct 4, 202422.6722.7222.5722.6122.304,715
Oct 3, 202422.7222.7322.6622.6522.343,578
Oct 2, 202422.8122.8122.7022.7622.455,389
Oct 1, 202422.8623.0122.8522.9022.5832,233
Sep 30, 202422.7322.7522.5522.7322.4225,203
Sep 27, 202422.7822.8322.7222.8322.522,849
Sep 26, 202422.8522.9722.7622.7622.466,267
Sep 25, 202422.8222.8622.8022.8422.542,134
Sep 24, 202422.9322.9322.8322.9022.587,274
Sep 23, 202422.6822.9022.6822.9322.622,408
Sep 20, 202422.7322.7822.7122.6922.391,057
Sep 19, 202423.0023.0822.7822.8222.518,867
Sep 18, 202422.8622.8622.8022.8122.503,236
Sep 17, 202423.0523.1022.9422.9522.644,027
Sep 16, 202423.0423.1122.9922.9922.686,639
Sep 13, 202422.9123.0322.9122.9722.667,150
Sep 12, 202422.8322.9122.8122.8122.505,314
Sep 11, 202422.7622.7822.5222.5822.2813,466
Sep 10, 202422.5822.7522.5522.7522.443,806
Sep 9, 202422.4122.5422.3822.5422.234,406
Sep 6, 202422.3122.3322.2122.1821.883,717
Sep 5, 202422.3922.5522.3522.3922.082,092
Sep 4, 202422.2522.4822.2522.3622.064,550
Sep 3, 202422.4222.4222.2522.3622.062,171
Sep 2, 202422.3822.4022.3222.4022.091,432
Aug 30, 202422.2622.3122.2522.2521.952,921
Aug 29, 202422.2322.3522.1222.1521.847,397
Aug 28, 202422.2022.3022.1922.2421.932,715
Aug 27, 202422.1222.1522.0422.1221.823,444
Aug 26, 202422.1622.2022.0922.1321.834,722
Aug 23, 202421.7622.0021.7621.9921.6910,444
Aug 22, 202421.6421.7121.6321.7121.421,063
Aug 21, 202421.5821.5821.4921.5021.211,629
Aug 20, 202421.5721.6321.5321.5021.213,076
Aug 19, 202421.5621.6321.5621.6321.34679
Aug 16, 2024 0.17196 Dividend
Aug 16, 202421.6521.6521.4821.5021.211,317
Aug 14, 202421.6621.6721.6021.6721.211,579
Aug 13, 202421.5821.6721.5321.6421.184,660
Aug 12, 202421.7021.7021.4521.4521.002,363
Aug 9, 202421.6321.6921.5821.5921.131,738
Aug 8, 202421.3321.5821.3321.5821.122,171
Aug 7, 202421.5821.7221.5721.7221.269,031
Aug 6, 202421.1021.3521.0021.3320.87979
Aug 5, 202421.0521.1720.8221.2220.7625,585
Aug 2, 202421.6021.7121.5921.4020.941,475
Aug 1, 202421.7321.9621.7221.7321.2615,433
Jul 31, 202421.8821.8921.6721.8221.351,338
Jul 30, 202421.6121.7021.6121.6721.211,944
Jul 29, 202421.5821.6721.5021.5221.062,364
Jul 26, 202421.3021.3621.3021.3420.8921,226
Jul 25, 202421.3221.4121.2621.3820.922,370
Jul 24, 202421.5821.5821.5121.5621.1019,992
Jul 23, 202421.5521.6621.5321.6221.165,031
Jul 22, 202421.4421.5221.4021.5121.063,116
Jul 19, 202421.3921.4421.3321.3220.863,039
Jul 18, 202421.5721.7121.5021.6721.211,701
Jul 17, 202421.4021.6521.3321.6121.15808
Jul 16, 202421.3321.4721.3021.3920.9319,664
Jul 15, 202421.3321.3321.1721.2820.833,062
Jul 12, 202421.2421.2521.1821.1920.744,392
Jul 11, 202420.7221.0820.6621.0920.644,613
Jul 10, 202420.5820.6520.5820.6220.18667
Jul 9, 202420.5420.6120.4320.4720.033,961
Jul 8, 202420.5220.5620.4620.4720.031,643
Jul 5, 202420.5120.5520.4520.5020.061,240
Jul 4, 202420.5520.5620.5220.5120.071,476
Jul 3, 202420.5320.5720.5220.5520.11721
Jul 2, 202420.4220.5320.4020.5120.073,621
Jul 1, 202420.6420.6520.4020.4019.963,759
Jun 28, 202420.5720.6820.5320.5320.109,036
Jun 27, 202420.4020.4620.3220.4520.011,933
Jun 26, 202420.4720.5120.3620.4320.003,639
Jun 25, 202420.6620.6920.4320.4320.001,249
Jun 24, 202420.4620.7220.4520.6820.244,081
Jun 21, 202420.5020.5020.4320.4420.011,496
Jun 20, 202420.4420.5220.4420.4219.981,570
Jun 19, 202420.4720.5020.3920.3919.953,778
Jun 18, 202420.4120.4820.3820.4520.022,985
Jun 17, 202420.4820.5020.3520.3519.921,893
Jun 14, 202420.4120.5720.3420.4820.049,741
Jun 13, 202420.3020.3920.2520.3919.956,507
Jun 12, 202420.2720.6020.2620.5120.074,173
Jun 11, 202420.4120.4120.3020.3519.921,369
Jun 10, 202420.3320.4220.2820.4219.991,765
Jun 7, 202420.4320.4320.1820.3319.901,790
Jun 6, 202420.4220.4520.3120.4219.981,750
Jun 5, 202420.4920.4920.3020.4520.026,235
Jun 4, 202420.2320.4220.1720.4119.974,535
Jun 3, 202420.4020.4220.2920.2919.865,227
May 31, 202420.0420.1719.9720.1819.751,694
May 30, 202419.8020.0119.8020.0119.5811,675
May 29, 202419.9119.9119.7319.7619.341,195
May 28, 202420.0620.1819.9920.0219.5923,487
May 27, 202420.0120.0920.0020.0719.641,342
May 24, 202420.0520.1420.0420.0719.642,267
May 23, 202420.4320.4320.2020.2319.806,298
May 22, 202420.4420.5620.4420.5620.124,352
May 21, 202420.5620.5820.5320.5720.133,479
May 20, 202420.7020.7320.6420.7220.277,826
May 17, 202420.6520.7020.6420.6520.211,785
May 16, 2024 0.192088 Dividend
May 16, 202420.7120.7420.6820.7120.27654
May 15, 202420.7420.9320.7420.9020.271,262
May 14, 202420.6420.7520.6320.7120.087,894
May 13, 202420.6520.7220.6120.6119.993,119
May 10, 202420.7520.7720.6720.6520.023,088
May 9, 202420.5220.6020.4920.5519.923,903
May 8, 202420.6720.6720.5520.5819.963,253
May 7, 202420.6220.6920.5920.6920.07808
May 6, 202420.5920.6420.5020.5019.881,567
May 3, 202420.3920.6420.3820.5019.882,170
May 2, 202420.1820.2920.1820.2919.671,335
Apr 30, 202420.3520.3820.2720.2519.633,478

Related Tickers