iShares Asia Property Yield UCITS ETF USD (Dist) - IDAR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.84	22.93	22.93	22.93	22.84	1
September 25, 2025	22.77	22.77	22.77	22.77	22.77	12,287
September 24, 2025	23.02	22.97	22.97	23.1	22.97	2
September 23, 2025	23.07	23.11	23.11	23.11	23.07	454
September 22, 2025	23.07	23.11	23.11	23.11	23.07	2,732
September 19, 2025	23.4	23.24	23.24	23.4	23.24	350
September 18, 2025	23.19	23.32	23.32	23.43	23.19	0
September 17, 2025	23.52	23.48	23.48	23.52	23.48	1,083
September 16, 2025	23.74	23.56	23.56	23.74	23.56	0
September 15, 2025	23.63	23.64	23.64	23.64	23.63	295
September 12, 2025	23.53	23.45	23.45	23.54	23.45	79,789
September 11, 2025	23.61	23.45	23.45	23.61	23.45	0
September 10, 2025	23.27	23.22	23.22	23.27	23.22	80,384
September 09, 2025	23.13	23.12	23.12	23.13	23.12	8,240
September 08, 2025	23.12	23.12	23.12	23.12	23.12	2,250
September 05, 2025	22.86	22.89	22.89	22.91	22.86	2,204
September 04, 2025	23.01	22.79	22.79	23.01	22.73	1,239
September 03, 2025	22.78	22.78	22.78	22.78	22.78	0
September 02, 2025	22.77	22.81	22.81	22.82	22.77	883
September 01, 2025	23.32	23.1	23.1	23.32	23.1	3,339
August 29, 2025	22.93	22.92	22.92	22.94	22.92	1
August 28, 2025	22.98	22.91	22.91	22.98	22.91	1,576
August 27, 2025	22.87	22.89	22.89	22.89	22.87	1,757
August 26, 2025	22.85	22.9	22.9	22.9	22.85	3,855
August 22, 2025	22.77	23.05	23.05	23.05	22.77	1,257
August 21, 2025	22.86	22.8	22.8	22.86	22.8	600
August 20, 2025	22.8	22.83	22.83	22.83	22.8	0
August 19, 2025	22.46	22.64	22.64	22.67	22.46	2
August 18, 2025	22.77	22.41	22.41	22.77	22.41	2
August 15, 2025	22.78	22.48	22.48	22.78	22.48	1
August 14, 2025	22.5	22.47	22.47	22.5	22.47	13
August 13, 2025	22.87	22.82	22.82	22.87	22.82	0
August 12, 2025	22.83	22.72	22.72	22.83	22.6	2,462
August 11, 2025	22.7	22.59	22.59	22.7	22.59	1,137
August 08, 2025	22.68	22.64	22.64	22.7	22.64	0
August 07, 2025	22.71	22.52	22.52	22.71	22.52	9
August 06, 2025	22.67	22.42	22.42	22.67	22.33	5,006
August 05, 2025	21.93	22.19	22.19	22.53	21.93	1,375
August 04, 2025	22.26	22.12	22.12	22.26	22.09	3
August 01, 2025	21.75	21.71	21.71	21.75	21.65	0
July 31, 2025	21.89	21.67	21.67	21.9	21.65	2,276
July 30, 2025	21.94	21.89	21.89	22.08	21.89	3,167
July 29, 2025	21.84	21.7	21.7	21.84	21.7	5,917
July 28, 2025	21.7	21.73	21.73	22.08	21.7	1
July 25, 2025	21.8	21.73	21.73	21.8	21.73	11
July 24, 2025	21.9	21.76	21.76	21.93	21.76	6
July 23, 2025	21.8	21.92	21.92	21.92	21.8	639
July 22, 2025	21.63	21.78	21.78	21.78	21.63	285
July 21, 2025	21.65	21.64	21.64	21.65	21.6	7
July 18, 2025	21.72	21.52	21.52	21.72	21.46	121
July 17, 2025	21.72	21.57	21.57	21.72	21.55	12
July 16, 2025	21.44	21.5	21.5	21.54	21.44	2
July 15, 2025	21.39	21.34	21.34	21.63	21.34	5
July 14, 2025	21.75	21.59	21.59	21.75	21.33	735
July 11, 2025	21.54	21.44	21.44	21.54	21.44	0
July 10, 2025	21.46	21.58	21.58	21.64	21.46	424
July 09, 2025	21.49	21.45	21.45	21.54	21.42	197
July 08, 2025	21.65	21.46	21.46	21.65	21.46	2
July 07, 2025	21.52	21.73	21.73	21.9	21.52	148
July 04, 2025	21.91	21.86	21.86	21.93	21.81	101

iShares Asia Property Yield UCITS ETF USD (Dist) (IDAR.L) LSE