UK markets closed

iShares Dev Mkts Prpty Yld ETF USD Dist (IWDP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,712.00+11.50 (+0.68%)
At close: 04:35PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241,694.001,712.501,691.501,712.001,712.0073,915
18 Apr 20241,697.001,704.001,692.001,700.501,700.5082,598
17 Apr 20241,700.001,712.001,693.001,693.001,693.0020,735
16 Apr 20241,718.001,720.001,698.501,710.501,710.5021,420
15 Apr 20241,754.001,756.001,735.501,736.501,736.5028,891
12 Apr 20241,758.001,764.001,751.001,755.251,755.2517,615
11 Apr 20241,747.501,756.871,739.601,748.501,748.5017,295
10 Apr 20241,799.001,799.001,753.001,753.501,753.5021,957
09 Apr 20241,777.001,786.001,776.501,785.001,785.0018,794
08 Apr 20241,759.001,779.501,757.001,777.001,777.0025,109
05 Apr 20241,755.001,759.501,747.791,755.751,755.7512,849
04 Apr 20241,761.001,773.001,758.431,772.001,772.0011,916
03 Apr 20241,760.501,768.501,754.501,754.501,754.5066,486
02 Apr 20241,789.501,795.501,766.601,770.001,770.0033,749
28 Mar 20241,792.001,807.501,788.501,804.001,804.0022,598
27 Mar 20241,771.001,787.001,764.501,785.251,785.2522,173
26 Mar 20241,762.501,767.841,759.651,765.001,765.0033,224
25 Mar 20241,776.001,776.501,765.601,767.501,767.5050,152
22 Mar 20241,793.501,798.001,774.501,776.501,776.5028,562
21 Mar 20241,764.501,784.501,762.501,776.501,776.5029,270
20 Mar 20241,746.501,752.501,741.001,748.501,748.5035,193
19 Mar 20241,739.501,747.001,736.161,744.501,744.5027,436
18 Mar 20241,728.001,739.881,728.001,740.001,740.0021,745
15 Mar 20241,743.001,743.001,728.501,728.501,728.5023,589
14 Mar 20241,754.001,755.501,729.501,731.001,731.0035,711
13 Mar 20241,755.501,759.001,749.001,759.001,759.009,266
12 Mar 20241,763.001,765.001,751.001,753.001,753.0027,822
11 Mar 20241,758.001,761.001,750.001,754.501,754.5026,608
08 Mar 20241,748.501,756.001,740.931,751.251,751.2524,964
07 Mar 20241,740.001,756.001,736.501,741.751,741.7520,791
06 Mar 20241,742.501,752.501,737.001,743.001,743.0027,938
05 Mar 20241,750.501,758.001,746.651,747.501,747.5072,716
04 Mar 20241,745.001,759.331,733.001,743.501,743.50155,313
01 Mar 20241,738.001,747.001,730.501,745.251,745.2526,112
29 Feb 20241,732.501,754.001,724.501,737.501,737.5032,814
28 Feb 20241,719.501,728.001,712.501,725.001,725.0034,750
27 Feb 20241,723.001,731.501,720.001,728.001,728.0019,908
26 Feb 20241,737.001,738.501,725.001,726.501,726.5081,460
23 Feb 20241,737.501,744.001,735.501,741.501,741.5016,429
22 Feb 20241,743.501,755.501,739.001,749.001,749.0019,993
21 Feb 20241,740.001,749.001,735.001,744.501,744.50109,827
20 Feb 20241,744.001,744.501,731.001,737.501,737.508,821
19 Feb 20241,742.501,745.501,737.501,743.501,743.5023,874
16 Feb 20241,755.001,755.001,740.501,753.001,753.00104,554
15 Feb 20241,735.001,751.501,731.001,747.751,747.75254,508
14 Feb 20241,734.501,743.501,730.501,740.001,740.0026,548
13 Feb 20241,751.001,757.501,714.001,724.501,724.5012,663
12 Feb 20241,756.001,765.931,751.501,764.501,764.50107,450
09 Feb 20241,752.501,762.501,741.001,743.751,743.7512,533
08 Feb 20241,745.501,757.501,742.501,749.001,749.002,949
07 Feb 20241,755.001,755.941,745.001,747.501,747.509,695
06 Feb 20241,739.501,756.501,736.001,756.001,756.007,501
05 Feb 20241,757.001,761.881,744.101,749.251,749.2546,276
02 Feb 20241,765.001,771.501,741.001,749.001,749.00959,396
01 Feb 20241,755.501,759.581,742.001,742.001,742.0020,988
31 Jan 20241,778.501,780.501,766.001,773.501,773.5030,893
30 Jan 20241,777.001,779.501,767.001,771.001,771.007,708
29 Jan 20241,761.501,773.501,760.601,772.501,772.508,613
26 Jan 20241,769.501,772.001,761.001,766.001,766.005,004
25 Jan 20241,756.001,772.001,748.001,765.251,765.2513,080
24 Jan 20241,776.501,782.001,762.501,766.501,766.502,488
23 Jan 20241,778.001,787.501,771.001,771.251,771.259,876
22 Jan 20241,779.001,791.501,776.501,782.251,782.2519,499
19 Jan 20241,758.501,765.901,756.001,765.001,765.0016,866
18 Jan 20241,762.501,772.501,753.001,754.501,754.509,971
17 Jan 20241,790.501,791.501,774.501,770.501,770.5046,833
16 Jan 20241,812.001,817.501,808.501,811.501,811.5023,216
15 Jan 20241,819.001,819.001,811.001,814.001,814.0011,773
12 Jan 20241,811.001,821.501,797.001,812.501,812.5010,634
11 Jan 20241,819.501,825.501,804.051,805.001,805.0020,836
10 Jan 20241,817.501,824.681,817.501,820.501,820.502,698
09 Jan 20241,818.501,818.501,804.501,814.751,814.758,956
08 Jan 20241,809.001,818.501,795.501,816.501,816.5056,382
05 Jan 20241,810.001,813.501,801.501,807.501,807.5070,855
04 Jan 20241,816.501,817.501,809.001,815.001,815.004,933
03 Jan 20241,848.501,858.001,818.501,823.501,823.5012,149
02 Jan 20241,842.001,855.181,830.501,856.001,856.0011,703
29 Dec 20231,857.001,861.501,850.001,856.501,856.5012,393
28 Dec 20231,841.501,848.001,834.001,844.501,844.502,892
27 Dec 20231,837.001,844.001,829.001,832.501,832.50125,421
22 Dec 20231,819.001,823.001,809.501,818.501,818.5031,118
21 Dec 20231,824.501,829.001,815.501,820.001,820.006,005
20 Dec 20231,829.501,837.001,828.101,836.501,836.5024,147
19 Dec 20231,816.501,822.501,811.001,814.501,814.5044,456
18 Dec 20231,823.501,830.001,818.001,818.501,818.50246,146
15 Dec 20231,844.001,846.501,823.001,824.001,824.0018,371
14 Dec 20231,806.001,838.001,805.151,829.501,829.5010,648
13 Dec 20231,747.001,764.001,746.501,762.501,762.5049,507
12 Dec 20231,750.001,755.501,740.501,745.001,745.008,416
11 Dec 20231,743.001,743.501,733.681,737.251,737.25282,837
08 Dec 20231,738.001,747.001,733.001,734.751,734.7547,867
07 Dec 20231,732.001,740.001,706.001,737.501,737.5036,591
06 Dec 20231,734.501,748.501,732.641,740.001,740.0020,095
05 Dec 20231,729.001,735.001,698.501,725.751,725.7510,913
04 Dec 20231,715.501,724.501,710.501,719.001,719.00111,999
01 Dec 20231,681.501,703.001,678.001,703.501,703.509,756
30 Nov 20231,671.001,680.501,668.001,678.501,678.50135,190
29 Nov 20231,663.501,683.501,660.001,674.251,674.253,392
28 Nov 20231,668.001,668.001,651.501,662.001,662.0057,225
27 Nov 20231,655.001,665.001,655.001,666.251,666.253,676
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...