Canada markets open in 4 hours 41 minutes

iShares Asia Property Yield UCITS ETF (IASP.SW)

Swiss - Swiss Delayed Price. Currency in USD
Add to watchlist
20.550.00 (0.00%)
As of 04:00PM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.5320.5520.5220.5520.551,200
May 02, 202420.2720.2720.1620.2120.2114,870
Apr 30, 202420.0820.0919.9820.0720.076,254
Apr 29, 202420.0520.0520.0520.0520.051,728
Apr 26, 202419.6219.9219.6219.8219.822,075
Apr 25, 202419.7119.8319.7119.7819.7810,790
Apr 24, 202419.9719.9719.9119.9119.913,802
Apr 23, 202419.9319.9319.9319.9319.936,685
Apr 22, 202419.7619.7719.7619.7719.778,085
Apr 19, 202419.6319.6819.6319.6819.684,729
Apr 18, 202419.7219.7619.6519.7619.763,168
Apr 17, 202419.7619.7619.7019.7019.702,702
Apr 16, 202419.9419.9419.6419.6419.642,256
Apr 15, 202420.1620.1620.0520.0520.053,131
Apr 12, 202420.3020.3420.2020.2020.206,403
Apr 11, 202420.3020.4220.2520.2520.255,750
Apr 10, 202420.7420.7420.4920.4920.491,861
Apr 09, 202420.7520.7520.7520.7520.753,998
Apr 08, 202420.6020.6420.5820.6420.642,711
Apr 05, 202420.4920.4920.4320.4820.4816,429
Apr 04, 202420.5120.5620.5120.5320.535,478
Apr 03, 202420.4020.4720.3620.4720.472,808
Apr 02, 202420.6420.6420.6420.6420.6412,616
Mar 28, 202420.8320.8820.8120.8120.8116,186
Mar 27, 202420.6920.7520.6920.7520.751,676
Mar 26, 202420.5820.7120.5820.7120.711,966
Mar 25, 202420.6720.6720.6720.6720.673,036
Mar 22, 202420.7520.7620.7020.7020.704,588
Mar 21, 202420.8020.8620.7920.8620.862,264
Mar 20, 202420.6520.6520.5120.5120.517,218
Mar 19, 202420.5220.5220.5020.5020.501,100
Mar 18, 202420.2720.3220.2620.2620.262,017
Mar 15, 202420.3620.4120.3520.4120.412,688
Mar 14, 202420.3120.3220.1220.1420.144,683
Mar 13, 202420.1120.1720.1120.1220.121,161
Mar 12, 202420.2420.2420.1520.2320.232,868
Mar 11, 202420.2520.2520.2520.2520.25-
Mar 08, 202420.3020.3620.2520.3620.3612,083
Mar 07, 202420.1220.1520.1220.1520.156,437
Mar 06, 202420.0720.0720.0720.0720.07-
Mar 05, 202419.8019.8519.8019.8519.8514,526
Mar 04, 202419.9719.9719.9219.9519.955,075
Mar 01, 202419.8719.8719.8719.8719.87357
Feb 29, 202419.8719.8719.8719.8719.872,337
Feb 28, 202419.7619.7919.7619.7919.793,342
Feb 27, 202419.8419.8619.8419.8619.862,948
Feb 26, 202419.8619.9619.8619.9619.967,839
Feb 23, 202419.8119.9319.8119.9319.933,780
Feb 22, 202419.9619.9619.8719.8719.871,726
Feb 21, 202419.8419.8419.8419.8419.843,661
Feb 20, 202419.8319.8419.6819.6819.6818,734
Feb 19, 202419.7119.7819.7119.7819.782,546
Feb 16, 202420.0120.0119.8419.8419.84783
Feb 15, 202419.6319.6319.6319.6319.632,029
Feb 15, 20240.1882 Dividend
Feb 14, 202419.7919.7919.7219.7619.575,100
Feb 13, 202420.1120.1119.8819.8819.692,136
Feb 12, 202420.1820.1820.1220.1619.976,464
Feb 09, 202420.1120.1120.0520.0519.863,139
Feb 08, 202420.0620.0620.0620.0619.872,059
Feb 07, 202420.2320.2320.1420.2220.033,069
Feb 06, 202420.0520.0720.0520.0719.88895
Feb 05, 202419.7120.0519.7120.0519.863,288
Feb 02, 202420.2020.2020.2020.2020.015,761
Feb 01, 202420.2020.2020.2020.2020.01-
Jan 31, 202420.3720.4620.3720.4620.275,145
Jan 30, 202420.2520.2520.1820.2420.045,130
Jan 29, 202420.2020.2020.1720.2020.011,897
Jan 26, 202420.2620.3020.2620.2820.091,329
Jan 25, 202420.1620.1620.1520.1519.962,559
Jan 24, 202420.3320.4820.3320.4820.283,557
Jan 23, 202420.3320.3320.2220.2520.062,233
Jan 22, 202420.3520.4420.3520.4420.253,260
Jan 19, 202420.2520.2520.2520.2520.062,215
Jan 18, 202420.1220.1820.0620.1819.991,995
Jan 17, 202420.3820.3820.2420.2720.083,375
Jan 16, 202420.7220.7420.6820.6920.504,533
Jan 15, 202421.1621.1621.1621.1620.96-
Jan 12, 202420.9921.1620.9921.1620.964,373
Jan 11, 202421.0621.0820.8320.8320.637,211
Jan 10, 202420.9220.9220.9020.9020.701,563
Jan 09, 202420.8420.8420.7820.7820.582,224
Jan 08, 202420.9820.9820.9820.9820.782,608
Jan 05, 202420.7921.0320.7921.0320.833,769
Jan 04, 202420.7320.7520.6820.6920.492,906
Jan 03, 202420.8820.8820.7720.7720.582,588
Dec 29, 202321.3521.3521.3521.3521.154,918
Dec 28, 202321.3021.3021.3021.3021.10990
Dec 27, 202320.9820.9820.9820.9820.782,207
Dec 22, 202320.8820.8820.8820.8820.6865
Dec 21, 202320.7320.7320.6720.6720.479,667
Dec 20, 202320.8120.8120.7420.7420.544,963
Dec 19, 202320.7320.9120.7220.8620.669,004
Dec 18, 202320.7920.7920.7020.7420.547,106
Dec 15, 202321.1721.1721.0421.0420.842,559
Dec 14, 202320.8421.0220.7721.0220.8231,070
Dec 13, 202320.1720.1820.1720.1819.993,098
Dec 12, 202320.1320.1320.1320.1319.9332,526
Dec 11, 202320.1420.1420.1420.1419.956,371
Dec 08, 202320.1320.2420.1320.2420.056,547
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...