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 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
July 03, 2025	21.93	21.94	21.94	22	21.91	152
July 02, 2025	21.72	21.84	21.84	21.95	21.72	471
July 01, 2025	21.71	21.76	21.76	21.76	21.71	103
June 30, 2025	21.6	21.5	21.5	21.6	21.45	57
June 27, 2025	21.78	21.66	21.66	21.78	21.57	22,849
June 26, 2025	21.56	21.58	21.58	21.58	21.53	0
June 25, 2025	21.56	21.33	21.33	21.56	21.33	0
June 24, 2025	21.37	21.42	21.42	21.42	21.36	11
June 23, 2025	21.27	21.22	21.22	21.27	21.09	715
June 20, 2025	21.24	21.16	21.16	21.24	21.13	349
June 19, 2025	21.35	21.13	21.13	21.35	21.13	0
June 18, 2025	21.3	21.26	21.26	21.3	21.24	13
June 17, 2025	21.33	21.26	21.26	21.37	21.26	2,706
June 16, 2025	21.45	21.31	21.31	21.45	21.31	0

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