Australia markets closed

iShares US Property Yield UCITS ETF (IUSP.SW)

Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
27.41+0.13 (+0.48%)
As of 04:13PM CET. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202227.2627.4127.2527.4127.413,909
29 Nov 202227.0627.2726.9927.2727.274,155
28 Nov 202227.6627.6627.5627.5627.567,683
25 Nov 202227.7627.7827.6827.7827.783,743
24 Nov 202227.7227.7227.7227.7227.72-
23 Nov 202227.6427.7227.6127.7227.7210,281
22 Nov 202227.6427.6527.5327.6027.601,168
21 Nov 202227.4827.4927.2627.2627.263,833
18 Nov 202227.0227.3827.0227.3027.3012,098
17 Nov 202226.8226.8226.6926.7726.773,275
16 Nov 202227.4127.5827.4127.5827.582,747
15 Nov 202227.6827.7527.6427.7527.751,933
14 Nov 202227.8827.8827.7027.8327.832,864
11 Nov 202228.2128.3528.1428.1428.14483
10 Nov 202227.6127.9227.5327.9227.922,623
09 Nov 202226.6026.7226.4826.7226.7218,358
08 Nov 202226.5926.7226.5626.7026.703,864
07 Nov 202226.6526.6826.4726.6026.6010,616
04 Nov 202226.5526.6726.5026.6726.672,323
03 Nov 202226.4026.4025.8726.1126.1118,230
02 Nov 202227.0727.0726.6126.8226.824,115
01 Nov 202227.2527.3527.1127.1327.135,644
31 Oct 202227.1227.1727.0827.1727.173,850
28 Oct 202226.6926.8026.6326.7726.77926
27 Oct 202226.6026.7926.6026.6326.6314,979
26 Oct 202226.3126.6826.3126.6826.682,413
25 Oct 202225.6726.2725.5826.2726.272,028
24 Oct 202225.6825.8325.5325.5325.538,054
21 Oct 202225.1525.3025.1525.2825.282,129
20 Oct 202225.5525.7125.5525.7125.71667
19 Oct 202225.8825.8825.7325.7325.7313,191
18 Oct 202226.0526.4026.0526.4026.402,055
17 Oct 202225.1725.7825.1725.7525.755,290
14 Oct 202225.5725.8225.3325.3825.389,189
13 Oct 202224.9924.9924.5324.9024.908,646
12 Oct 202225.3025.3025.0525.1725.172,602
11 Oct 202224.8824.9124.7524.9124.917,912
10 Oct 202225.0925.0925.0925.0925.092,210
07 Oct 202225.2325.3325.2325.3325.332,322
06 Oct 202225.9226.0125.9225.9325.933,075
05 Oct 202226.5726.5725.9225.9225.925,838
04 Oct 202226.6426.9026.5926.9026.9011,797
03 Oct 202225.9126.3325.9126.3326.33159,335
30 Sept 202225.7225.7525.7225.7525.75153,314
29 Sept 202226.0326.0725.3025.4325.434,157
28 Sept 202225.8626.0125.8626.0126.0120,659
27 Sept 202226.3526.3925.8926.0126.016,248
26 Sept 202226.7626.7626.1926.5626.563,293
23 Sept 202226.9326.9926.9326.9926.991,611
22 Sept 202227.3727.3727.0227.0227.0221,969
21 Sept 202227.7928.1527.7928.1528.1511,389
20 Sept 202228.5928.5927.8127.8927.893,736
19 Sept 202228.3128.3128.3128.3128.31166
16 Sept 202228.4728.4728.1328.1728.173,027
15 Sept 202228.8729.0728.8729.0729.072,762
14 Sept 202229.4229.4529.0029.0829.083,260
13 Sept 202230.5530.5529.6629.7629.761,453
12 Sept 202230.3630.3730.3630.3730.37681
09 Sept 202229.8830.0529.8830.0530.05414
08 Sept 202229.8629.9829.8629.9829.98945
07 Sept 202229.4229.4329.2429.4329.4316,193
06 Sept 202229.1529.3629.0129.3629.363,344
05 Sept 202229.1429.1429.1429.1429.14-
02 Sept 202229.3529.3929.3429.3929.39346
01 Sept 202229.2029.2028.8829.0029.002,484
31 Aug 202229.4229.7029.4229.7029.70158,276
30 Aug 202230.0030.1129.7729.9029.905,640
29 Aug 202230.0130.0130.0130.0130.01-
26 Aug 202230.6730.6730.6030.6330.63446
25 Aug 202230.6130.7130.6130.7130.71400
24 Aug 202230.2630.5130.0830.5130.51484
23 Aug 202230.8030.8030.4330.4330.431,271
22 Aug 202230.8830.9230.8830.9230.924,163
19 Aug 202231.2831.4031.2431.4031.40507
18 Aug 202231.9032.0331.9032.0332.0318,548
17 Aug 202231.9931.9931.6931.7831.784,518
16 Aug 202231.8332.0731.8332.0632.061,601
15 Aug 202231.9332.0131.8032.0132.014,515
12 Aug 202231.7331.7831.7031.7031.702,521
11 Aug 202231.7531.8431.7431.8431.842,646
10 Aug 202231.4431.7331.4431.7331.731,138
09 Aug 202231.1631.1731.0831.1031.102,855
08 Aug 202230.9031.2130.9031.2131.212,040
05 Aug 202230.6930.7830.4330.4330.435,683
04 Aug 202230.7230.8630.6830.8130.814,963
03 Aug 202230.8931.2330.8631.2331.233,796
02 Aug 202231.1831.2431.0731.2431.246,047
29 July 202231.2531.5431.2531.5031.5033,351
28 July 202230.7530.9430.7530.9430.94369
27 July 202230.4430.4430.3930.3930.392,275
26 July 202230.2230.4030.1830.3830.381,348
25 July 202230.2130.3030.1730.3030.302,194
22 July 202230.1130.2230.1130.2230.22438
21 July 202230.0630.0629.4729.5729.572,230
20 July 202229.8229.8229.6129.6829.68920
19 July 202229.2729.4429.2729.4429.441,015
18 July 202229.2729.3629.2729.3629.364,246
15 July 202228.4629.0028.4629.0029.006,682
14 July 202228.6628.6728.5828.6728.671,322
13 July 202228.8028.8028.6828.6828.685,188
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...