UK markets closed

iShares Asia Property Yield ETF USD Dist (IASP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,629.00+11.75 (+0.73%)
At close: 04:23PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241,634.501,634.501,616.001,629.001,629.0016,681
02 May 20241,615.501,621.001,603.001,617.251,617.252,526
01 May 20241,586.001,593.501,581.011,588.001,588.008,698
30 Apr 20241,598.001,610.501,591.001,591.251,591.251,915
29 Apr 20241,597.001,614.001,587.001,598.251,598.251,484
26 Apr 20241,588.501,597.501,587.861,595.001,595.004,334
25 Apr 20241,580.001,591.001,572.741,582.001,582.002,107
24 Apr 20241,601.501,608.501,594.001,595.251,595.255,802
23 Apr 20241,614.001,623.001,606.501,609.501,609.503,073
22 Apr 20241,590.501,604.501,590.001,603.251,603.254,847
19 Apr 20241,573.001,582.501,572.501,588.751,588.753,604
18 Apr 20241,590.001,595.001,577.501,587.501,587.50560
17 Apr 20241,587.001,588.001,574.501,582.501,582.509,927
16 Apr 20241,593.001,593.001,578.001,580.501,580.503,125
15 Apr 20241,597.501,619.501,597.501,604.001,604.002,396
12 Apr 20241,626.001,633.501,624.501,621.251,621.25762
11 Apr 20241,630.501,630.521,617.001,612.001,612.003,023
10 Apr 20241,626.001,646.501,625.501,630.501,630.5012,526
09 Apr 20241,636.001,642.611,634.001,634.001,634.002,987
08 Apr 20241,636.001,640.501,628.001,634.001,634.003,828
05 Apr 20241,622.001,626.001,614.001,624.501,624.501,832
04 Apr 20241,621.001,628.001,615.231,625.251,625.251,915
03 Apr 20241,624.501,626.501,612.501,621.001,621.004,433
02 Apr 20241,649.501,654.001,635.001,639.251,639.254,387
28 Mar 20241,653.501,654.201,639.501,651.751,651.751,572
27 Mar 20241,643.501,657.001,632.981,643.501,643.504,806
26 Mar 20241,637.001,640.001,623.001,641.251,641.2511,100
25 Mar 20241,636.501,643.001,629.501,632.501,632.503,894
22 Mar 20241,655.001,655.001,633.001,636.751,636.7511,641
21 Mar 20241,637.001,642.001,627.001,639.751,639.758,040
20 Mar 20241,621.501,622.001,607.001,615.751,615.75933
19 Mar 20241,611.501,620.501,609.001,618.001,618.004,273
18 Mar 20241,600.001,605.001,589.001,594.001,594.00577
15 Mar 20241,592.001,607.001,592.001,598.501,598.5015,680
14 Mar 20241,580.001,590.501,577.501,577.501,577.502,703
13 Mar 20241,572.001,583.161,570.001,570.001,570.00125
12 Mar 20241,578.501,591.001,575.501,585.251,585.251,004
11 Mar 20241,578.501,581.001,568.001,574.501,574.50709
08 Mar 20241,590.501,592.501,577.231,578.001,578.002,583
07 Mar 20241,577.001,577.501,571.281,575.751,575.752,644
06 Mar 20241,567.501,584.501,567.501,577.251,577.251,061
05 Mar 20241,553.001,569.501,553.001,562.001,562.003,777
04 Mar 20241,580.001,581.001,557.001,566.251,566.252,018
01 Mar 20241,571.501,579.001,565.861,579.001,579.002,783
29 Feb 20241,562.501,571.001,561.001,561.001,561.002,653
28 Feb 20241,559.501,571.501,559.001,562.251,562.255,794
27 Feb 20241,562.501,568.001,556.001,563.501,563.50740
26 Feb 20241,570.501,575.501,561.001,566.251,566.251,850
23 Feb 20241,570.501,576.001,565.501,571.501,571.5020,970
22 Feb 20241,573.001,581.001,571.001,574.501,574.501,567
21 Feb 20241,571.001,575.001,566.441,571.751,571.753,560
20 Feb 20241,569.001,573.001,559.501,566.751,566.753,554
19 Feb 20241,565.501,570.001,557.001,567.251,567.252,200
16 Feb 20241,579.501,583.001,573.001,579.251,579.251,282
15 Feb 20241,570.001,578.001,562.501,572.751,572.751,261
14 Feb 20241,569.001,580.001,565.001,578.001,578.004,181
13 Feb 20241,586.501,590.001,577.001,576.251,576.251,584
12 Feb 20241,602.501,606.001,596.501,601.251,601.253,106
09 Feb 20241,593.001,596.501,582.501,585.251,585.253,148
08 Feb 20241,591.501,600.671,586.001,587.251,587.251,421
07 Feb 20241,594.501,605.001,594.501,599.251,599.25276
06 Feb 20241,599.001,607.001,592.451,600.251,600.255,935
05 Feb 20241,601.001,603.501,590.501,597.751,597.752,047
02 Feb 20241,590.001,608.001,583.501,588.001,588.0013,997
01 Feb 20241,597.501,597.501,586.001,586.251,586.251,905
31 Jan 20241,607.501,614.001,597.001,608.751,608.751,110
30 Jan 20241,602.501,602.501,585.001,602.001,602.008,626
29 Jan 20241,603.501,603.501,584.501,593.501,593.501,219
26 Jan 20241,600.001,600.001,588.501,590.501,590.504,026
25 Jan 20241,593.001,598.501,580.501,588.001,588.00376
24 Jan 20241,601.001,612.501,598.501,604.501,604.50692
23 Jan 20241,602.501,603.501,587.501,598.251,598.252,334
22 Jan 20241,609.001,611.001,598.891,606.751,606.751,732
19 Jan 20241,585.501,597.001,585.501,588.501,588.50305
18 Jan 20241,584.001,592.561,584.001,593.001,593.001,366
17 Jan 20241,613.501,613.501,589.001,590.501,590.505,237
16 Jan 20241,640.641,643.501,637.001,638.251,638.25626
15 Jan 20241,650.001,654.501,647.501,654.501,654.50256
12 Jan 20241,644.501,653.501,644.501,653.501,653.50843
11 Jan 20241,640.501,652.181,634.001,637.001,637.001,409
10 Jan 20241,645.501,651.501,631.501,640.751,640.75952
09 Jan 20241,638.001,653.081,635.001,638.001,638.00781
08 Jan 20241,632.001,644.501,632.001,641.001,641.001,041
05 Jan 20241,642.001,651.001,638.001,646.251,646.251,754
04 Jan 20241,638.501,638.691,626.501,628.751,628.758,359
03 Jan 20241,658.501,664.601,644.001,644.001,644.002,298
02 Jan 20241,675.001,678.001,659.501,669.251,669.255,699
29 Dec 20231,683.001,695.501,651.001,673.751,673.75663
28 Dec 20231,667.501,673.501,659.001,668.251,668.251,513
27 Dec 20231,659.501,673.001,626.001,637.751,637.751,836
22 Dec 20231,639.001,653.501,631.501,646.001,646.001,490
21 Dec 20231,646.001,649.501,641.041,649.251,649.251,289
20 Dec 20231,640.501,661.001,616.501,638.501,638.501,270
19 Dec 20231,633.001,641.001,628.001,629.751,629.751,414
18 Dec 20231,639.001,641.001,629.001,642.501,642.504,824
15 Dec 20231,653.001,654.001,643.501,650.501,650.50784
14 Dec 20231,648.001,660.001,641.501,649.501,649.501,284
13 Dec 20231,610.501,615.501,609.501,612.501,612.503,226
12 Dec 20231,612.001,619.001,605.501,609.251,609.255,254
11 Dec 20231,604.001,613.501,594.501,610.001,610.004,037
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...