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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.89	22.94	22.94	22.94	22.89	1,500
December 03, 2025	23.17	23.12	23.12	23.17	23.12	0
December 02, 2025	23.08	23.02	23.02	23.08	23.01	530
December 01, 2025	23.09	23.06	23.06	23.09	23.06	281
November 28, 2025	23.7	23.22	23.22	23.7	23.18	10,108
November 27, 2025	23.42	23.28	23.28	23.42	23.28	0
November 26, 2025	23.19	23.28	23.28	23.28	23.19	0
November 25, 2025	23	23.15	23.15	23.15	23	12,776
November 24, 2025	22.79	22.97	22.97	23	22.79	16
November 21, 2025	22.73	22.69	22.69	22.73	22.69	0
November 20, 2025	22.63	22.7	22.7	22.75	22.63	252
November 19, 2025	22.93	22.74	22.74	22.93	22.74	0
November 18, 2025	22.84	22.85	22.85	22.85	22.84	4,000
November 17, 2025	23.18	23.18	23.18	23.18	23.16	256
November 14, 2025	23.22	23.27	23.27	23.27	23.22	175
November 13, 2025	23.17	23.07	23.07	23.17	23.07	1,535
November 12, 2025	23.64	23.61	23.41	23.64	23.61	2
November 11, 2025	23.36	23.43	23.22	23.43	23.36	2,396
November 10, 2025	23.33	23.21	23.01	23.33	23.12	2,906
November 07, 2025	22.72	22.97	22.97	22.99	22.72	727
November 06, 2025	23.01	22.86	22.86	23.01	22.86	0
November 05, 2025	23.11	22.89	22.89	23.11	22.78	27
November 04, 2025	22.71	22.82	22.82	22.82	22.71	4,977
November 03, 2025	22.91	22.79	22.79	22.91	22.79	6
October 31, 2025	22.77	22.74	22.74	22.77	22.74	24
October 30, 2025	22.97	22.98	22.98	22.98	22.87	2,704
October 29, 2025	23.2	23.23	23.23	23.23	23.2	2
October 28, 2025	23.38	23.44	23.44	23.44	23.38	10,535
October 27, 2025	23.26	23.27	23.27	23.39	23.26	3,841
October 24, 2025	23.28	23.31	23.31	23.31	23.28	210
October 23, 2025	23.28	23.31	23.31	23.31	23.28	20
October 22, 2025	23.16	23.08	23.08	23.16	23.08	72
October 21, 2025	23.01	23.19	23.19	23.19	23.01	1
October 20, 2025	23.29	23.31	23.31	23.31	23.29	6
October 17, 2025	23.13	23.04	23.04	23.13	22.95	6
October 16, 2025	23.11	23.02	23.02	23.11	22.99	0
October 15, 2025	22.87	22.91	22.91	22.91	22.76	236
October 14, 2025	22.86	22.78	22.78	22.86	22.66	2,627
October 13, 2025	22.81	22.7	22.7	22.81	22.69	0
October 10, 2025	22.98	22.56	22.56	22.98	22.55	4,629
October 09, 2025	22.8	22.79	22.79	22.8	22.79	2,176
October 08, 2025	23	22.97	22.97	23	22.97	200
October 07, 2025	23.21	23.15	23.15	23.21	23.12	273
October 06, 2025	23.48	23.32	23.32	23.48	23.3	22
October 03, 2025	23.41	23.19	23.19	23.41	23.19	1
October 02, 2025	23.04	23.04	23.04	23.04	23.04	0
October 01, 2025	23.13	23.09	23.09	23.13	23.09	555
September 30, 2025	23.34	23	23	23.34	23	441
September 29, 2025	22.98	22.98	22.98	22.98	22.98	3,500
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

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