iShares Asia Property Yield UCITS ETF USD (Dist) (IQQ4.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 18.61 | 18.62 | 18.52 | 18.57 | 18.57 | 2,707 |
| 16 May 2024 | 18.64 | 18.67 | 18.59 | 18.60 | 18.60 | 498 |
| 15 May 2024 | 18.67 | 18.69 | 18.59 | 18.69 | 18.69 | 2,252 |
| 14 May 2024 | 18.69 | 18.74 | 18.69 | 18.72 | 18.72 | 2,525 |
| 13 May 2024 | 18.85 | 18.86 | 18.79 | 18.86 | 18.86 | 897 |
| 10 May 2024 | 18.89 | 18.95 | 18.80 | 18.80 | 18.80 | 2,439 |
| 09 May 2024 | 18.80 | 18.86 | 18.80 | 18.86 | 18.86 | - |
| 08 May 2024 | 18.88 | 18.91 | 18.82 | 18.86 | 18.86 | 7,069 |
| 07 May 2024 | 19.07 | 19.07 | 18.97 | 18.97 | 18.97 | 85 |
| 06 May 2024 | 19.17 | 19.17 | 19.00 | 19.12 | 19.12 | 2,086 |
| 03 May 2024 | 18.98 | 19.03 | 18.94 | 19.01 | 19.01 | 18,508 |
| 02 May 2024 | 18.87 | 18.91 | 18.82 | 18.88 | 18.88 | 2,634 |
| 30 Apr 2024 | 18.70 | 18.75 | 18.64 | 18.64 | 18.64 | 664 |
| 29 Apr 2024 | 18.60 | 18.79 | 18.60 | 18.71 | 18.71 | 569 |
| 26 Apr 2024 | 18.52 | 18.64 | 18.49 | 18.61 | 18.61 | 1,494 |
| 25 Apr 2024 | 18.44 | 18.49 | 18.31 | 18.40 | 18.40 | 5,784 |
| 24 Apr 2024 | 18.62 | 18.69 | 18.56 | 18.56 | 18.56 | 1,777 |
| 23 Apr 2024 | 18.73 | 18.73 | 18.61 | 18.64 | 18.64 | 5,690 |
| 22 Apr 2024 | 18.66 | 18.66 | 18.54 | 18.54 | 18.54 | 746 |
| 19 Apr 2024 | 18.39 | 18.49 | 18.37 | 18.46 | 18.46 | 6,266 |
| 18 Apr 2024 | 18.55 | 18.55 | 18.45 | 18.51 | 18.51 | 1,381 |
| 17 Apr 2024 | 18.48 | 18.56 | 18.47 | 18.47 | 18.47 | 17,424 |
| 16 Apr 2024 | 18.64 | 18.64 | 18.47 | 18.52 | 18.52 | 2,045 |
| 15 Apr 2024 | 18.94 | 18.94 | 18.79 | 18.79 | 18.79 | 976 |
| 12 Apr 2024 | 19.11 | 19.11 | 18.96 | 18.98 | 18.98 | 1,415 |
| 11 Apr 2024 | 18.87 | 18.99 | 18.87 | 18.94 | 18.94 | 21,002 |
| 10 Apr 2024 | 19.13 | 19.17 | 18.98 | 18.98 | 18.98 | 2,929 |
| 09 Apr 2024 | 19.12 | 19.14 | 19.08 | 19.10 | 19.10 | 1,693 |
| 08 Apr 2024 | 18.98 | 19.10 | 18.98 | 19.10 | 19.10 | 2,024 |
| 05 Apr 2024 | 18.94 | 18.96 | 18.87 | 18.94 | 18.94 | 968 |
| 04 Apr 2024 | 18.95 | 18.96 | 18.90 | 18.94 | 18.94 | 2,217 |
| 03 Apr 2024 | 18.92 | 18.95 | 18.91 | 18.91 | 18.91 | 991 |
| 02 Apr 2024 | 19.24 | 19.28 | 19.11 | 19.12 | 19.12 | 3,990 |
| 28 Mar 2024 | 19.18 | 19.31 | 19.18 | 19.30 | 19.30 | 1,695 |
| 27 Mar 2024 | 19.11 | 19.20 | 19.11 | 19.18 | 19.18 | 6,079 |
| 26 Mar 2024 | 19.06 | 19.17 | 19.06 | 19.16 | 19.16 | 1,791 |
| 25 Mar 2024 | 19.14 | 19.14 | 19.03 | 19.05 | 19.05 | 1,793 |
| 22 Mar 2024 | 19.01 | 19.18 | 19.01 | 19.12 | 19.12 | 5,423 |
| 21 Mar 2024 | 19.03 | 19.12 | 19.03 | 19.12 | 19.12 | 449 |
| 20 Mar 2024 | 18.99 | 18.99 | 18.92 | 18.92 | 18.92 | 1,516 |
| 19 Mar 2024 | 18.91 | 18.98 | 18.87 | 18.98 | 18.98 | 1,054 |
| 18 Mar 2024 | 18.71 | 18.71 | 18.61 | 18.66 | 18.66 | 1,276 |
| 15 Mar 2024 | 18.77 | 18.77 | 18.66 | 18.66 | 18.66 | 862 |
| 14 Mar 2024 | 18.53 | 18.59 | 18.47 | 18.48 | 18.48 | 7,547 |
| 13 Mar 2024 | 18.44 | 18.45 | 18.40 | 18.45 | 18.45 | 13,088 |
| 12 Mar 2024 | 18.54 | 18.57 | 18.48 | 18.56 | 18.56 | 344 |
| 11 Mar 2024 | 18.39 | 18.50 | 18.39 | 18.48 | 18.48 | 870 |
| 08 Mar 2024 | 18.57 | 18.60 | 18.53 | 18.53 | 18.53 | 2,539 |
| 07 Mar 2024 | 18.39 | 18.46 | 18.37 | 18.43 | 18.43 | 1,445 |
| 06 Mar 2024 | 18.39 | 18.46 | 18.36 | 18.46 | 18.46 | 10,972 |
| 05 Mar 2024 | 18.34 | 18.34 | 18.23 | 18.32 | 18.32 | 399 |
| 04 Mar 2024 | 18.42 | 18.43 | 18.32 | 18.32 | 18.32 | 872 |
| 01 Mar 2024 | 18.45 | 18.45 | 18.33 | 18.38 | 18.38 | 1,934 |
| 29 Feb 2024 | 18.35 | 18.35 | 18.28 | 18.31 | 18.31 | 2,166 |
| 28 Feb 2024 | 18.32 | 18.32 | 18.25 | 18.25 | 18.25 | 338 |
| 27 Feb 2024 | 18.33 | 18.33 | 18.24 | 18.28 | 18.28 | 2,909 |
| 26 Feb 2024 | 18.44 | 18.44 | 18.31 | 18.31 | 18.31 | 210 |
| 23 Feb 2024 | 18.33 | 18.40 | 18.33 | 18.39 | 18.39 | 17,193 |
| 22 Feb 2024 | 18.39 | 18.43 | 18.37 | 18.40 | 18.40 | 893 |
| 21 Feb 2024 | 18.26 | 18.36 | 18.26 | 18.33 | 18.33 | 1,996 |
| 20 Feb 2024 | 18.42 | 18.42 | 18.26 | 18.26 | 18.26 | 886 |
| 19 Feb 2024 | 18.38 | 18.38 | 18.31 | 18.32 | 18.32 | 214 |
| 16 Feb 2024 | 18.50 | 18.52 | 18.45 | 18.46 | 18.46 | 3,506 |
| 15 Feb 2024 | 18.44 | 18.44 | 18.35 | 18.39 | 18.39 | 1,400 |
| 14 Feb 2024 | 18.50 | 18.51 | 18.45 | 18.45 | 18.45 | 2,327 |
| 13 Feb 2024 | 18.71 | 18.71 | 18.53 | 18.53 | 18.53 | 299 |
| 12 Feb 2024 | 18.58 | 18.85 | 18.58 | 18.79 | 18.79 | 2,164 |
| 09 Feb 2024 | 18.52 | 18.65 | 18.52 | 18.57 | 18.57 | 2,495 |
| 08 Feb 2024 | 18.73 | 18.73 | 18.60 | 18.60 | 18.60 | 10,897 |
| 07 Feb 2024 | 18.80 | 18.80 | 18.75 | 18.75 | 18.75 | 1,528 |
| 06 Feb 2024 | 18.79 | 18.79 | 18.66 | 18.74 | 18.74 | 5,600 |
| 05 Feb 2024 | 18.82 | 18.82 | 18.67 | 18.67 | 18.67 | 2,099 |
| 02 Feb 2024 | 18.88 | 18.88 | 18.64 | 18.65 | 18.65 | 50,098 |
| 01 Feb 2024 | 18.70 | 18.70 | 18.59 | 18.59 | 18.59 | 2,523 |
| 31 Jan 2024 | 18.69 | 18.90 | 18.69 | 18.84 | 18.84 | 1,161 |
| 30 Jan 2024 | 18.71 | 18.74 | 18.65 | 18.65 | 18.65 | 8,359 |
| 29 Jan 2024 | 18.76 | 18.76 | 18.67 | 18.67 | 18.67 | 2,024 |
| 26 Jan 2024 | 18.68 | 18.69 | 18.64 | 18.64 | 18.64 | 849 |
| 25 Jan 2024 | 18.52 | 18.63 | 18.51 | 18.61 | 18.61 | 2,328 |
| 24 Jan 2024 | 18.76 | 18.78 | 18.71 | 18.78 | 18.78 | 2,516 |
| 23 Jan 2024 | 18.51 | 18.73 | 18.51 | 18.73 | 18.73 | 1,939 |
| 22 Jan 2024 | 18.57 | 18.79 | 18.57 | 18.76 | 18.76 | 29,911 |
| 19 Jan 2024 | 18.57 | 18.60 | 18.52 | 18.53 | 18.53 | 3,308 |
| 18 Jan 2024 | 18.48 | 18.60 | 18.48 | 18.60 | 18.60 | 562 |
| 17 Jan 2024 | 18.69 | 18.69 | 18.57 | 18.60 | 18.60 | 1,848 |
| 16 Jan 2024 | 18.90 | 19.09 | 18.90 | 19.08 | 19.08 | 508 |
| 15 Jan 2024 | 19.33 | 19.33 | 19.17 | 19.21 | 19.21 | 824 |
| 12 Jan 2024 | 19.10 | 19.23 | 19.10 | 19.20 | 19.20 | 1,467 |
| 11 Jan 2024 | 19.17 | 19.18 | 18.97 | 18.99 | 18.99 | 1,010 |
| 10 Jan 2024 | 19.07 | 19.15 | 19.05 | 19.05 | 19.05 | 1,332 |
| 09 Jan 2024 | 18.93 | 19.07 | 18.93 | 19.05 | 19.05 | 1,135 |
| 08 Jan 2024 | 19.06 | 19.08 | 18.92 | 19.08 | 19.08 | 1,312 |
| 05 Jan 2024 | 19.15 | 19.15 | 18.96 | 19.09 | 19.09 | 2,317 |
| 04 Jan 2024 | 18.97 | 18.97 | 18.88 | 18.88 | 18.88 | 7,838 |
| 03 Jan 2024 | 19.23 | 19.23 | 19.05 | 19.11 | 19.11 | 3,049 |
| 02 Jan 2024 | 19.33 | 19.33 | 19.13 | 19.24 | 19.24 | 4,768 |
| 29 Dec 2023 | 19.27 | 19.30 | 19.24 | 19.28 | 19.28 | 2,699 |
| 28 Dec 2023 | 19.20 | 19.23 | 19.13 | 19.20 | 19.20 | 1,544 |
| 27 Dec 2023 | 19.05 | 19.05 | 18.93 | 18.93 | 18.93 | 1,096 |
| 22 Dec 2023 | 18.93 | 19.05 | 18.91 | 19.05 | 19.05 | 2,911 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.