LSE - Delayed Quote USD

iShares US Property Yield UCITS ETF USD (Dist) (IDUP.L)

26.52 +0.25 (+0.95%)
At close: April 26 at 4:35 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 26.33 26.66 26.31 26.52 26.52 32,886
Apr 25, 2024 26.55 26.63 26.10 26.27 26.27 18,253
Apr 24, 2024 26.39 26.42 26.33 26.41 26.41 3,966
Apr 23, 2024 26.28 26.53 26.23 26.53 26.53 245
Apr 22, 2024 26.16 26.16 25.98 26.03 26.03 8,195
Apr 19, 2024 25.81 26.11 25.73 26.04 26.04 13,796
Apr 18, 2024 25.93 25.98 25.81 25.94 25.94 5,733
Apr 17, 2024 26.09 26.26 25.79 25.79 25.79 338,711
Apr 16, 2024 26.36 26.36 26.00 26.19 26.19 11,103
Apr 15, 2024 26.97 27.11 26.59 26.60 26.60 15,396
Apr 12, 2024 27.23 27.23 26.91 26.92 26.92 14,800
Apr 11, 2024 27.04 27.17 26.89 26.89 26.89 9,585
Apr 10, 2024 28.17 28.25 27.06 27.08 27.08 60,424
Apr 9, 2024 27.80 28.06 27.77 27.99 27.99 6,442
Apr 8, 2024 27.29 27.75 27.29 27.70 27.70 20,560
Apr 5, 2024 27.29 27.35 27.10 27.26 27.26 22,181
Apr 4, 2024 27.38 27.73 27.38 27.64 27.64 357,658
Apr 3, 2024 27.37 27.37 27.19 27.25 27.25 21,425
Apr 2, 2024 27.79 27.85 27.26 27.38 27.38 10,339
Mar 28, 2024 27.91 28.22 27.86 28.11 28.11 11,271
Mar 27, 2024 27.30 27.75 27.25 27.70 27.70 33,594
Mar 26, 2024 27.34 27.43 27.24 27.30 27.30 15,248
Mar 25, 2024 27.49 27.64 27.40 27.47 27.47 12,019
Mar 22, 2024 27.90 27.92 27.50 27.50 27.50 14,838
Mar 21, 2024 27.80 27.98 27.72 27.72 27.72 11,166
Mar 20, 2024 27.39 27.48 27.20 27.41 27.41 22,452
Mar 19, 2024 27.47 27.47 27.21 27.30 27.30 11,728
Mar 18, 2024 27.51 27.51 27.26 27.42 27.42 2,837
Mar 15, 2024 27.36 27.41 27.25 27.25 27.25 21,139
Mar 14, 2024 27.93 27.93 27.31 27.31 27.31 37,705
Mar 13, 2024 27.95 28.07 27.90 28.04 28.04 27,356
Mar 12, 2024 27.93 28.04 27.84 27.77 27.77 21,023
Mar 11, 2024 28.00 28.16 27.92 27.95 27.95 13,186
Mar 8, 2024 27.82 28.15 27.75 27.99 27.99 3,624
Mar 7, 2024 27.60 27.91 27.60 27.68 27.68 12,988
Mar 6, 2024 27.64 27.81 27.64 27.73 27.73 9,684
Mar 5, 2024 28.03 28.03 27.84 27.92 27.92 237
Mar 4, 2024 27.67 27.71 27.45 27.64 27.64 6,954
Mar 1, 2024 27.45 27.56 27.16 27.52 27.52 28,452
Feb 29, 2024 27.23 27.57 27.20 27.45 27.45 55,151
Feb 28, 2024 27.14 27.26 26.94 27.22 27.22 11,385
Feb 27, 2024 27.11 27.31 27.04 27.25 27.25 29,003
Feb 26, 2024 27.36 27.39 27.10 27.10 27.10 16,662
Feb 23, 2024 27.46 27.53 27.39 27.45 27.45 23,212
Feb 22, 2024 27.48 27.58 27.45 27.55 27.55 17,275
Feb 21, 2024 27.25 27.50 27.20 27.45 27.45 8,332
Feb 20, 2024 27.26 27.36 27.16 27.30 27.30 19,395
Feb 19, 2024 27.38 27.38 27.25 27.30 27.30 3,153
Feb 16, 2024 27.41 27.46 27.12 27.46 27.46 24,791
Feb 15, 2024 0.24 Dividend
Feb 15, 2024 26.98 27.49 26.98 27.35 27.35 166,489
Feb 14, 2024 27.10 27.22 27.04 27.13 26.89 107,923
Feb 13, 2024 27.47 27.61 26.70 26.96 26.72 59,306
Feb 12, 2024 27.54 27.64 27.51 27.63 27.38 6,237
Feb 9, 2024 27.65 27.67 27.29 27.30 27.06 14,752
Feb 8, 2024 27.17 27.45 27.11 27.34 27.10 66,124
Feb 7, 2024 27.36 27.37 27.16 27.25 27.01 1,505
Feb 6, 2024 26.91 27.34 26.80 27.33 27.09 46,135
Feb 5, 2024 27.33 27.38 26.88 27.02 26.78 55,796
Feb 2, 2024 27.87 27.89 27.11 27.32 27.08 49,115
Feb 1, 2024 27.27 27.51 27.19 27.23 26.99 13,859
Jan 31, 2024 27.68 27.86 27.57 27.77 27.52 17,950
Jan 30, 2024 28.00 28.00 27.59 27.70 27.45 528
Jan 29, 2024 27.84 27.84 27.70 27.80 27.55 325,048
Jan 26, 2024 27.88 27.96 27.74 27.76 27.51 354,789
Jan 25, 2024 27.62 27.97 27.57 27.81 27.56 900
Jan 24, 2024 28.08 28.12 27.81 27.81 27.56 483
Jan 23, 2024 28.24 28.24 27.85 27.85 27.60 1,943
Jan 22, 2024 28.01 28.35 27.98 28.14 27.89 13,956
Jan 19, 2024 27.69 27.76 27.56 27.74 27.49 7,625
Jan 18, 2024 27.96 28.01 27.57 27.57 27.32 33,956
Jan 17, 2024 28.22 28.28 27.84 27.84 27.59 14,491
Jan 16, 2024 28.43 28.51 28.30 28.51 28.25 3,427
Jan 15, 2024 28.50 28.59 28.42 28.55 28.29 1,086
Jan 12, 2024 28.46 28.76 28.33 28.53 28.28 11,554
Jan 11, 2024 28.84 28.84 28.32 28.39 28.14 8,808
Jan 10, 2024 28.52 28.69 28.52 28.65 28.39 4,598
Jan 9, 2024 28.67 28.68 28.47 28.56 28.30 7,648
Jan 8, 2024 28.31 28.65 28.16 28.67 28.41 51,237
Jan 5, 2024 28.29 28.52 28.10 28.34 28.09 6,299
Jan 4, 2024 28.53 28.55 28.40 28.49 28.23 4,750
Jan 3, 2024 29.15 29.15 28.33 28.53 28.27 85,754
Jan 2, 2024 28.98 29.02 28.51 29.01 28.75 3,157
Dec 29, 2023 29.18 29.27 29.11 29.15 28.89 23,172
Dec 28, 2023 29.06 29.06 28.79 28.89 28.63 2,587
Dec 27, 2023 28.87 28.89 28.73 28.87 28.61 3,825
Dec 22, 2023 28.44 28.53 28.44 28.52 28.26 3,027
Dec 21, 2023 28.33 28.49 28.27 28.28 28.03 7,497
Dec 20, 2023 28.71 28.78 28.57 28.78 28.52 17,001
Dec 19, 2023 28.40 28.69 28.40 28.63 28.37 9,608
Dec 18, 2023 28.69 28.71 28.44 28.44 28.19 142,604
Dec 15, 2023 29.21 29.27 28.63 28.58 28.32 7,780
Dec 14, 2023 28.20 28.96 28.20 28.87 28.61 22,108
Dec 13, 2023 27.03 27.22 26.92 27.22 26.98 32,577
Dec 12, 2023 27.10 27.10 26.83 26.91 26.67 16,016
Dec 11, 2023 26.77 26.86 26.72 26.80 26.56 30,423
Dec 8, 2023 26.75 26.78 26.58 26.58 26.34 5,750
Dec 7, 2023 26.70 26.74 26.54 26.71 26.47 21,764
Dec 6, 2023 26.84 27.01 26.77 26.87 26.63 10,091
Dec 5, 2023 26.85 27.03 26.69 26.75 26.51 9,157
Dec 4, 2023 26.58 26.75 26.55 26.65 26.41 23,022
Dec 1, 2023 26.02 26.38 25.90 26.42 26.19 12,396
Nov 30, 2023 25.75 25.82 25.59 25.83 25.60 286,104
Nov 29, 2023 25.67 26.08 25.67 25.83 25.59 4,120
Nov 28, 2023 25.44 25.60 25.41 25.60 25.37 5,392
Nov 27, 2023 25.40 25.49 25.39 25.49 25.26 3,838
Nov 24, 2023 25.30 25.42 25.30 25.41 25.18 868
Nov 23, 2023 25.53 25.53 25.37 25.38 25.15 39
Nov 22, 2023 25.38 25.47 25.28 25.33 25.10 1,849
Nov 21, 2023 25.38 25.40 25.25 25.27 25.04 14,545
Nov 20, 2023 25.33 25.33 25.10 25.40 25.17 2,318
Nov 17, 2023 25.53 25.58 25.21 25.20 24.97 10,401
Nov 16, 2023 0.22 Dividend
Nov 16, 2023 25.36 25.44 25.28 25.40 25.17 1,080
Nov 15, 2023 25.70 25.80 25.61 25.67 25.22 2,382
Nov 14, 2023 24.30 25.79 24.25 25.79 25.34 9,445
Nov 13, 2023 24.48 24.48 24.17 24.33 23.90 242
Nov 10, 2023 24.44 24.44 24.19 24.33 23.90 8,890
Nov 9, 2023 24.80 24.87 24.50 24.50 24.08 1,987
Nov 8, 2023 24.56 24.70 24.54 24.62 24.19 13,902
Nov 7, 2023 24.66 24.82 24.57 24.51 24.08 4,732
Nov 6, 2023 25.20 25.21 24.69 24.69 24.26 1,389
Nov 3, 2023 24.82 25.37 24.71 25.44 25.00 552
Nov 2, 2023 23.95 24.56 23.95 24.58 24.16 3,327
Nov 1, 2023 23.74 23.81 23.64 23.81 23.39 3,638
Oct 31, 2023 23.43 23.65 23.35 23.58 23.17 11,469
Oct 30, 2023 23.38 23.51 22.99 23.09 22.69 737
Oct 27, 2023 23.71 23.71 23.43 23.47 23.06 1,802
Oct 26, 2023 23.40 23.77 23.30 23.72 23.30 36,048
Oct 25, 2023 23.81 23.85 23.59 23.67 23.26 7,218
Oct 24, 2023 23.75 23.91 23.73 23.87 23.45 283
Oct 23, 2023 24.00 24.00 23.68 23.92 23.50 10,987
Oct 20, 2023 24.05 24.26 24.05 24.12 23.70 17,768
Oct 19, 2023 24.67 24.67 24.48 24.50 24.07 5,667
Oct 18, 2023 25.19 25.19 24.79 24.79 24.36 8,472
Oct 17, 2023 25.14 25.39 25.06 25.39 24.95 80,951
Oct 16, 2023 25.04 25.17 24.85 25.09 24.65 1,403
Oct 13, 2023 25.10 25.10 24.77 24.85 24.42 673
Oct 12, 2023 25.58 25.58 24.94 25.06 24.62 51,252
Oct 11, 2023 24.82 25.38 24.81 25.17 24.73 10,602
Oct 10, 2023 24.86 25.04 24.81 25.10 24.67 2,505
Oct 9, 2023 24.43 24.77 24.25 24.80 24.36 275
Oct 6, 2023 24.41 24.58 24.18 24.36 23.93 5,473
Oct 5, 2023 24.35 24.43 24.25 24.26 23.84 2,980
Oct 4, 2023 23.85 24.16 23.85 24.17 23.75 1,286
Oct 3, 2023 24.53 24.58 24.01 24.05 23.63 526
Oct 2, 2023 25.11 25.11 24.77 24.76 24.33 3,746
Sep 29, 2023 25.00 25.32 25.00 25.10 24.66 1,411
Sep 28, 2023 24.76 25.00 24.64 24.95 24.52 73,794
Sep 27, 2023 25.02 25.15 24.89 24.88 24.44 19,725
Sep 26, 2023 25.20 25.23 25.00 24.99 24.55 1,660
Sep 25, 2023 25.46 25.47 25.25 25.21 24.77 715
Sep 22, 2023 25.55 25.66 25.50 25.66 25.21 4,495
Sep 21, 2023 26.21 26.42 25.93 25.93 25.48 4,768
Sep 20, 2023 26.50 26.74 26.43 26.72 26.25 2,586
Sep 19, 2023 26.39 26.54 26.39 26.41 25.95 2,781
Sep 18, 2023 26.81 26.81 26.54 26.64 26.18 3,899
Sep 15, 2023 26.83 26.93 26.70 26.75 26.28 5,964
Sep 14, 2023 26.42 26.73 26.41 26.70 26.23 11,748
Sep 13, 2023 26.56 26.61 26.55 26.53 26.07 48,582
Sep 12, 2023 26.41 26.51 26.41 26.50 26.04 4,016
Sep 11, 2023 26.54 26.64 26.45 26.45 25.99 5,112
Sep 8, 2023 26.66 26.69 26.59 26.60 26.14 1,012
Sep 7, 2023 26.51 26.56 26.43 26.56 26.10 1,733
Sep 6, 2023 26.34 26.54 26.34 26.35 25.90 5,709
Sep 5, 2023 26.60 26.82 26.60 26.67 26.21 14,528
Sep 4, 2023 26.87 26.89 26.69 26.74 26.27 1,098
Sep 1, 2023 26.73 26.98 26.73 26.92 26.45 505
Aug 31, 2023 27.03 27.18 26.88 26.88 26.41 22,476
Aug 30, 2023 26.93 27.01 26.84 26.84 26.37 4,498
Aug 29, 2023 26.52 26.73 26.52 26.67 26.20 3,202
Aug 25, 2023 26.43 26.49 26.32 26.45 25.99 10,161
Aug 24, 2023 26.55 26.72 26.50 26.64 26.17 620
Aug 23, 2023 26.17 26.32 26.16 26.32 25.86 2,727
Aug 22, 2023 25.95 26.14 25.95 26.00 25.55 96
Aug 21, 2023 26.35 26.35 25.90 25.86 25.41 797
Aug 18, 2023 26.26 26.26 26.00 26.20 25.74 2,270
Aug 17, 2023 0.23 Dividend
Aug 17, 2023 26.43 26.50 26.37 26.51 26.05 293
Aug 16, 2023 26.67 26.91 26.67 26.80 26.11 34,008
Aug 15, 2023 27.16 27.21 26.79 26.93 26.24 2,150
Aug 14, 2023 27.40 27.40 27.14 27.15 26.45 6,583
Aug 11, 2023 27.12 27.34 27.12 27.29 26.59 3,174
Aug 10, 2023 27.55 27.67 27.50 27.59 26.88 20,046
Aug 9, 2023 27.52 27.52 27.27 27.40 26.69 8,384
Aug 8, 2023 27.70 27.75 27.27 27.31 26.61 2,231
Aug 7, 2023 27.38 27.61 27.33 27.60 26.89 1,337
Aug 4, 2023 27.69 27.73 27.46 27.65 26.94 5,535
Aug 3, 2023 27.81 27.81 27.16 27.15 26.45 4,695
Aug 2, 2023 27.63 27.75 27.52 27.61 26.90 3,666
Aug 1, 2023 28.03 28.03 27.70 27.70 26.99 2,248
Jul 31, 2023 27.94 28.11 27.75 27.98 27.26 128,167
Jul 28, 2023 27.73 28.13 27.73 27.77 27.06 5,538
Jul 27, 2023 28.70 28.70 27.96 27.96 27.24 258,879
Jul 26, 2023 28.34 28.54 28.34 28.44 27.71 28,341
Jul 25, 2023 28.59 28.61 28.33 28.47 27.74 17,016
Jul 24, 2023 28.30 28.48 28.30 28.46 27.73 6,473
Jul 21, 2023 28.29 28.37 28.12 28.37 27.64 3,478
Jul 20, 2023 28.03 28.27 27.86 28.01 27.29 6,073
Jul 19, 2023 27.93 28.10 27.86 27.91 27.19 18,616
Jul 18, 2023 28.10 28.19 27.75 27.75 27.03 6,271
Jul 17, 2023 27.92 28.15 27.92 28.08 27.35 2,856
Jul 14, 2023 28.01 28.03 27.86 27.94 27.23 37,811
Jul 13, 2023 28.05 28.08 27.81 27.92 27.20 191,737
Jul 12, 2023 27.80 28.19 27.80 28.11 27.39 5,208
Jul 11, 2023 27.50 27.59 27.38 27.59 26.88 26,335
Jul 10, 2023 27.21 27.32 27.15 27.18 26.48 631
Jul 7, 2023 27.26 27.33 27.23 27.32 26.62 771
Jul 6, 2023 27.58 27.58 26.80 27.00 26.30 237,549
Jul 5, 2023 27.55 27.75 27.21 27.75 27.04 2,277
Jul 4, 2023 27.60 27.71 27.60 27.74 27.03 1,500
Jul 3, 2023 27.31 27.62 27.13 27.67 26.96 1,113
Jun 30, 2023 27.08 27.31 26.93 26.93 26.24 13,584
Jun 29, 2023 26.78 26.86 26.66 26.77 26.09 23,651
Jun 28, 2023 26.73 26.91 26.70 26.79 26.10 8,551
Jun 27, 2023 26.68 26.68 26.68 26.76 26.07 58
Jun 26, 2023 25.86 26.22 25.80 26.20 25.53 2,646
Jun 23, 2023 26.11 26.23 26.00 25.95 25.29 8,845
Jun 22, 2023 26.63 26.68 26.15 26.18 25.51 42,467
Jun 21, 2023 26.85 26.85 26.48 26.65 25.96 6,509
Jun 20, 2023 27.17 27.17 26.75 26.75 26.06 9,323
Jun 19, 2023 27.13 27.15 27.05 27.08 26.39 3,990
Jun 16, 2023 27.08 27.32 27.08 27.20 26.50 21,939
Jun 15, 2023 27.14 27.14 26.86 27.03 26.34 2,708
Jun 14, 2023 26.92 27.19 26.90 27.14 26.44 14,301
Jun 13, 2023 26.86 27.03 26.81 26.99 26.30 35,794
Jun 12, 2023 26.95 26.99 26.66 26.79 26.10 6,383
Jun 9, 2023 26.86 27.04 26.86 26.88 26.18 3,392
Jun 8, 2023 27.27 27.27 26.88 26.95 26.26 1,058
Jun 7, 2023 26.78 26.92 26.78 27.00 26.31 598
Jun 6, 2023 26.43 26.67 26.37 26.67 25.98 3,806
Jun 5, 2023 26.50 26.60 26.35 26.51 25.83 8,287
Jun 2, 2023 26.10 26.35 26.03 26.55 25.86 5,478
Jun 1, 2023 25.92 26.04 25.71 25.93 25.27 6,777
May 31, 2023 25.80 25.95 25.69 25.85 25.19 6,659
May 30, 2023 25.68 26.00 25.68 25.81 25.15 28,126
May 26, 2023 25.34 25.59 25.32 25.43 24.78 5,358
May 25, 2023 25.46 25.56 25.16 25.16 24.51 9,219
May 24, 2023 26.13 26.13 25.65 25.65 24.98 2,896
May 23, 2023 26.17 26.36 26.11 26.25 25.57 36,970
May 22, 2023 26.00 26.10 25.90 26.10 25.43 1,436
May 19, 2023 0.25 Dividend
May 19, 2023 26.01 26.29 25.96 25.97 25.30 20,183
May 18, 2023 26.46 26.49 26.20 26.40 25.48 2,281
May 17, 2023 26.21 26.24 26.11 26.22 25.30 6,693
May 16, 2023 26.84 26.86 26.39 26.43 25.51 2,891
May 15, 2023 26.92 26.92 26.80 26.80 25.86 7,485
May 12, 2023 26.95 27.01 26.74 26.67 25.74 3,661
May 11, 2023 27.35 27.35 26.77 26.80 25.86 67,273
May 10, 2023 27.00 27.30 26.95 27.15 26.20 110,011
May 9, 2023 27.20 27.20 26.70 26.89 25.94 21,386
May 5, 2023 26.78 27.20 26.78 27.07 26.12 2,239
May 4, 2023 26.61 26.61 26.42 26.59 25.66 5,479
May 3, 2023 26.71 26.79 26.57 26.75 25.81 841
May 2, 2023 27.15 27.15 26.50 26.41 25.48 3,319
Apr 28, 2023 26.68 27.23 26.64 27.14 26.19 22,135
Apr 27, 2023 26.21 26.49 26.12 26.49 25.56 10,641
Apr 26, 2023 26.40 26.60 26.28 26.47 25.54 47,710

Related Tickers