Amsterdam - Delayed Quote
EUR
iShares Developed Markets Property Yield UCITS ETF USD (Dist) (IWDP.AS)
22.04
+0.07
(+0.30%)
At close: October 30 at 4:40:35 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.06
22.17
22.00
22.07
22.07
30,695
Oct 29, 2026
21.83
22.04
21.83
21.97
21.97
3,989
Oct 28, 2026
21.80
21.86
21.71
21.71
21.71
3,786
Oct 27, 2026
21.86
21.92
21.85
21.88
21.88
348
Oct 26, 2026
21.75
21.90
21.75
21.83
21.83
14,456
Oct 23, 2026
21.68
21.74
21.62
21.68
21.68
6,679
Oct 22, 2026
21.41
21.58
21.40
21.49
21.49
1,598
Oct 21, 2026
21.51
21.59
21.45
21.45
21.45
5,354
Oct 20, 2026
21.20
21.43
21.19
21.41
21.41
6,512
Oct 19, 2026
21.39
21.42
21.17
21.19
21.19
9,311
Oct 16, 2026
21.33
21.42
21.33
21.47
21.47
7,718
Oct 15, 2026
21.36
21.42
21.32
21.33
21.33
4,762
Oct 14, 2026
21.36
21.50
21.32
21.34
21.34
2,003
Oct 13, 2026
21.50
21.56
21.30
21.33
21.33
10,675
Oct 12, 2026
21.27
21.35
21.21
21.35
21.35
4,104
Oct 9, 2026
21.11
21.20
21.09
21.17
21.17
12,828
Oct 8, 2026
21.00
21.06
20.92
20.92
20.92
1,089
Oct 7, 2026
21.24
21.33
21.19
21.16
21.16
3,054
Oct 6, 2026
21.14
21.24
21.09
21.27
21.27
1,098
Oct 5, 2026
21.19
21.23
21.10
21.17
21.17
2,086
Oct 2, 2026
21.06
21.27
21.05
21.12
21.12
3,148
Oct 1, 2026
21.07
21.18
20.93
21.02
21.02
14,282
Sep 30, 2026
21.34
21.37
21.15
21.16
21.16
2,859
Sep 29, 2026
21.20
21.32
21.17
21.20
21.20
15,082
Sep 28, 2026
21.33
21.36
21.17
21.17
21.17
7,371
Sep 25, 2026
21.33
21.35
21.17
21.17
21.17
966
Sep 24, 2026
21.35
21.42
21.32
21.32
21.32
8,566
Sep 23, 2026
21.57
21.60
21.43
21.44
21.44
6,340
Sep 22, 2026
21.50
21.59
21.48
21.56
21.56
4,846
Sep 21, 2026
21.41
21.50
21.37
21.48
21.48
10,848
Sep 18, 2026
21.44
21.44
21.37
21.40
21.40
6,380
Sep 17, 2026
21.55
21.55
21.46
21.53
21.53
1,955
Sep 16, 2026
21.42
21.53
21.41
21.51
21.51
5,550
Sep 15, 2026
21.41
21.48
21.34
21.47
21.47
2,680
Sep 14, 2026
21.61
21.66
21.47
21.49
21.49
4,866
Sep 11, 2026
21.48
21.55
21.42
21.47
21.47
18,865
Sep 10, 2026
21.60
21.64
21.46
21.46
21.46
1,614
Sep 9, 2026
21.77
21.77
21.56
21.58
21.58
3,215
Sep 8, 2026
21.70
21.89
21.68
21.83
21.83
3,360
Sep 7, 2026
21.83
21.83
21.72
21.72
21.72
3,809
Sep 4, 2026
21.88
21.97
21.84
21.94
21.94
5,172
Sep 3, 2026
21.79
21.90
21.78
21.88
21.88
4,325
Sep 2, 2026
21.94
21.95
21.75
21.83
21.83
3,139
Sep 1, 2026
21.92
21.95
21.85
21.95
21.95
2,559
Aug 31, 2026
22.07
22.07
21.85
21.86
21.86
5,158
Aug 28, 2026
22.20
22.20
22.15
22.19
22.19
2,775
Aug 27, 2026
22.27
22.30
22.20
22.23
22.23
9,670
Aug 26, 2026
22.43
22.45
22.40
22.42
22.42
1,557
Aug 25, 2026
22.47
22.47
22.37
22.44
22.44
3,938
Aug 24, 2026
22.39
22.43
22.31
22.31
22.31
8,418
Aug 21, 2026
22.33
22.40
22.27
22.27
22.27
2,654
Aug 20, 2026
0.187273
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
22.27
22.32
22.19
22.38
22.38
3,225
Aug 19, 2026
22.50
22.51
22.40
22.42
22.23
7,736
Aug 18, 2026
22.56
22.63
22.53
22.56
22.37
1,308
Aug 17, 2026
22.67
22.67
22.53
22.53
22.34
3,449
Aug 14, 2026
22.80
22.80
22.71
22.78
22.59
26,349
Aug 13, 2026
22.67
22.90
22.67
22.82
22.62
581
Aug 12, 2026
22.53
22.59
22.45
22.64
22.45
9,826
Aug 11, 2026
22.56
22.63
22.51
22.55
22.36
2,273
Aug 10, 2026
22.85
22.87
22.54
22.57
22.38
9,121
Aug 7, 2026
22.77
22.92
22.74
22.87
22.68
23,333
Aug 6, 2026
23.06
23.06
22.85
22.91
22.72
6,598
Aug 5, 2026
22.97
23.07
22.88
22.89
22.69
12,650
Aug 4, 2026
23.11
23.13
22.86
23.02
22.83
6,685
Aug 3, 2026
23.18
23.20
23.01
23.09
22.90
2,889
Jul 31, 2026
23.27
23.30
23.10
23.13
22.93
8,796
Jul 30, 2026
23.52
23.53
23.14
23.16
22.97
5,799
Jul 29, 2026
23.70
23.77
23.59
23.61
23.41
7,991
Jul 28, 2026
23.72
23.81
23.71
23.76
23.57
5,714
Jul 27, 2026
23.72
23.75
23.65
23.67
23.47
2,155
Jul 24, 2026
23.27
23.64
23.20
23.63
23.43
2,097
Jul 23, 2026
23.19
23.30
23.17
23.23
23.03
6,451
Jul 22, 2026
23.30
23.39
23.24
23.24
23.04
1,252
Jul 21, 2026
23.30
23.33
23.19
23.32
23.13
2,297
Jul 20, 2026
23.26
23.34
23.22
23.26
23.07
23,716
Jul 17, 2026
23.26
23.44
23.26
23.39
23.19
1,698
Jul 16, 2026
22.83
23.17
22.80
23.18
22.99
2,549
Jul 15, 2026
22.78
23.02
22.77
22.85
22.66
1,548
Jul 14, 2026
22.83
22.88
22.78
22.83
22.63
594
Jul 13, 2026
22.81
22.94
22.75
22.86
22.67
2,622
Jul 10, 2026
22.75
22.84
22.67
22.67
22.49
8,112
Jul 9, 2026
22.65
22.73
22.57
22.71
22.52
3,137
Jul 8, 2026
22.92
22.92
22.77
22.75
22.55
1,523
Jul 7, 2026
22.86
23.08
22.83
23.08
22.89
24,881
Jul 6, 2026
22.90
22.91
22.80
22.79
22.60
6,226
Jul 3, 2026
22.80
22.88
22.77
22.86
22.67
17,386
Jul 2, 2026
22.67
22.79
22.67
22.78
22.59
4,223
Jul 1, 2026
22.55
22.73
22.55
22.73
22.54
5,984
Jun 30, 2026
23.00
23.01
22.65
22.67
22.48
44,860
Jun 29, 2026
22.99
23.06
22.83
22.83
22.63
23,817
Jun 26, 2026
22.95
23.00
22.92
23.05
22.85
4,472
Jun 25, 2026
22.91
22.93
22.73
22.75
22.56
11,641
Jun 24, 2026
22.75
23.03
22.75
22.79
22.60
21,740
Jun 23, 2026
22.42
22.67
22.40
22.63
22.44
8,697
Jun 22, 2026
22.19
22.39
22.16
22.45
22.26
3,871
Jun 19, 2026
22.25
22.28
22.16
22.19
22.01
9,622
Jun 18, 2026
22.22
22.28
22.17
22.26
22.07
888
Jun 17, 2026
22.47
22.47
22.28
22.29
22.10
20,275
Jun 16, 2026
22.43
22.56
22.40
22.42
22.24
17,000
Jun 15, 2026
22.66
22.73
22.54
22.52
22.34
3,680
Jun 12, 2026
22.41
22.63
22.41
22.61
22.42
4,851
Jun 11, 2026
22.42
22.52
22.40
22.43
22.24
13,387
Jun 10, 2026
22.33
22.48
22.32
22.47
22.28
21,283
Jun 9, 2026
22.00
22.28
21.98
22.25
22.06
5,099
Jun 8, 2026
22.08
22.17
22.00
22.02
21.84
3,161
Jun 5, 2026
21.92
22.14
21.91
22.13
21.95
4,672
Jun 4, 2026
21.74
21.91
21.74
21.86
21.68
8,026
Jun 3, 2026
21.76
21.90
21.70
21.86
21.68
8,876
Jun 2, 2026
21.74
21.78
21.68
21.77
21.59
17,433
Jun 1, 2026
21.97
21.99
21.82
21.84
21.66
3,433
May 29, 2026
22.20
22.25
22.04
22.06
21.88
1,907
May 28, 2026
22.29
22.31
22.15
22.22
22.03
3,489
May 27, 2026
22.34
22.38
22.25
22.33
22.14
987
May 26, 2026
22.35
22.35
22.25
22.26
22.07
2,537
May 25, 2026
22.28
22.44
22.28
22.44
22.25
1,768
May 22, 2026
22.18
22.23
22.11
22.16
21.97
2,789
May 21, 2026
0.180014
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
22.09
22.18
22.06
22.15
21.96
7,142
May 20, 2026
22.05
22.27
22.05
22.27
21.91
19,569
May 19, 2026
22.09
22.12
22.02
22.10
21.74
11,955
May 18, 2026
21.77
22.02
21.69
21.93
21.58
6,264
May 15, 2026
22.20
22.20
21.92
21.93
21.58
8,589
May 14, 2026
22.11
22.28
22.07
22.28
21.92
6,873
May 13, 2026
22.23
22.24
22.10
22.14
21.77
11,388
May 12, 2026
22.20
22.26
22.13
22.18
21.82
19,008
May 11, 2026
22.23
22.28
22.20
22.28
21.92
3,241
May 8, 2026
22.26
22.28
22.18
22.24
21.87
5,562
May 7, 2026
22.48
22.48
22.23
22.33
21.97
4,677
May 6, 2026
22.27
22.47
22.24
22.45
22.08
4,692
May 5, 2026
22.08
22.17
22.07
22.09
21.73
12,636
May 4, 2026
22.19
22.20
22.03
22.12
21.76
5,876
Apr 30, 2026
21.85
22.17
21.80
22.15
21.79
4,671
Apr 29, 2026
22.11
22.11
21.93
21.93
21.57
2,717
Apr 28, 2026
22.01
22.07
21.92
22.01
21.65
5,987
Apr 27, 2026
22.01
22.09
21.97
21.98
21.62
1,493
Apr 24, 2026
22.17
22.19
22.06
22.13
21.77
3,193
Apr 23, 2026
22.06
22.19
22.02
22.17
21.81
13,970
Apr 22, 2026
22.22
22.24
22.12
22.09
21.73
7,612
Apr 21, 2026
22.38
22.41
22.14
22.13
21.77
3,091
Apr 20, 2026
22.26
22.31
22.21
22.31
21.94
3,952
Apr 17, 2026
21.98
22.28
21.97
22.23
21.86
1,879
Apr 16, 2026
21.85
22.04
21.83
21.98
21.62
4,464
Apr 15, 2026
21.84
21.85
21.72
21.73
21.37
11,292
Apr 14, 2026
21.60
21.78
21.60
21.79
21.43
838
Apr 13, 2026
21.52
21.59
21.49
21.53
21.18
6,715
Apr 10, 2026
21.64
21.69
21.58
21.61
21.26
6,953
Apr 9, 2026
21.48
21.59
21.42
21.61
21.25
1,095
Apr 8, 2026
21.61
21.64
21.49
21.51
21.16
3,635
Apr 7, 2026
21.23
21.27
21.12
21.15
20.80
48,640
Apr 2, 2026
20.94
21.28
20.91
21.25
20.90
4,918
Apr 1, 2026
21.06
21.14
20.97
21.02
20.67
5,715
Mar 31, 2026
20.90
20.99
20.81
20.84
20.49
24,412
Mar 30, 2026
20.63
20.86
20.63
20.97
20.63
4,804
Mar 27, 2026
20.83
20.83
20.69
20.70
20.36
3,582
Mar 26, 2026
20.78
20.92
20.69
20.86
20.52
4,754
Mar 25, 2026
21.00
21.00
20.83
20.91
20.57
10,832
Mar 24, 2026
20.89
20.95
20.76
20.91
20.57
3,640
Mar 23, 2026
20.65
21.20
20.62
20.97
20.62
36,770
Mar 20, 2026
21.40
21.45
20.99
21.02
20.67
70,917
Mar 19, 2026
21.63
21.65
21.45
21.41
21.06
4,728
Mar 18, 2026
21.98
22.00
21.75
21.80
21.44
10,818
Mar 17, 2026
21.78
21.99
21.78
21.95
21.59
7,256
Mar 16, 2026
21.79
21.97
21.74
21.86
21.50
6,376
Mar 13, 2026
21.71
21.97
21.67
21.82
21.46
5,096
Mar 12, 2026
21.64
21.72
21.59
21.70
21.35
970
Mar 11, 2026
21.88
21.91
21.74
21.74
21.38
4,817
Mar 10, 2026
21.88
22.01
21.77
21.97
21.61
3,242
Mar 9, 2026
21.64
21.73
21.50
21.63
21.27
11,847
Mar 5, 2026
22.28
22.36
22.15
22.15
21.79
19,573
Mar 4, 2026
22.20
22.32
22.14
22.19
21.83
14,843
Mar 3, 2026
22.27
22.31
22.08
22.14
21.77
5,127
Mar 2, 2026
22.17
22.38
22.14
22.37
22.00
5,603
Feb 27, 2026
22.31
22.44
22.26
22.39
22.02
8,732
Feb 26, 2026
22.21
22.33
22.18
22.31
21.94
4,515
Feb 25, 2026
22.16
22.25
22.13
22.16
21.79
4,400
Feb 24, 2026
22.12
22.23
22.12
22.13
21.77
8,784
Feb 23, 2026
22.03
22.20
22.02
22.12
21.76
5,649
Feb 20, 2026
22.02
22.07
21.98
22.05
21.69
16,893
Feb 19, 2026
0.146823
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
21.89
22.05
21.86
21.88
21.53
2,950
Feb 18, 2026
22.22
22.30
22.06
22.06
21.56
16,063
Feb 17, 2026
22.09
22.16
22.03
22.15
21.64
9,233
Feb 16, 2026
22.00
22.11
22.00
22.11
21.60
2,934
Feb 13, 2026
21.75
21.97
21.73
21.98
21.48
13,951
Feb 12, 2026
21.94
22.06
21.88
21.90
21.40
7,262
Feb 11, 2026
21.80
21.88
21.74
21.86
21.36
17,189
Feb 10, 2026
21.45
21.67
21.45
21.67
21.17
4,337
Feb 9, 2026
21.47
21.50
21.30
21.43
20.94
2,846
Feb 6, 2026
21.36
21.49
21.35
21.41
20.91
17,978
Feb 5, 2026
21.24
21.32
21.23
21.28
20.79
17,465
Feb 4, 2026
21.04
21.34
21.00
21.33
20.84
8,029
Feb 3, 2026
20.97
21.03
20.91
20.91
20.43
7,090
Feb 2, 2026
20.93
21.11
20.93
21.02
20.54
6,861
Jan 30, 2026
20.80
20.87
20.77
20.81
20.33
4,007
Jan 29, 2026
20.60
20.85
20.60
20.78
20.31
5,422
Jan 28, 2026
20.62
20.76
20.59
20.76
20.29
10,720
Jan 27, 2026
20.83
20.87
20.63
20.64
20.17
9,549
Jan 26, 2026
20.89
20.91
20.78
20.81
20.34
6,677
Jan 23, 2026
20.91
20.95
20.85
20.86
20.38
2,478
Jan 22, 2026
21.14
21.23
21.07
21.07
20.59
9,173
Jan 21, 2026
21.10
21.13
21.00
21.04
20.55
7,180
Jan 20, 2026
21.32
21.32
21.04
21.13
20.65
3,718
Jan 19, 2026
21.47
21.49
21.35
21.38
20.89
4,398
Jan 16, 2026
21.44
21.45
21.32
21.48
20.99
9,759
Jan 15, 2026
21.20
21.45
21.20
21.45
20.96
10,093
Jan 14, 2026
21.07
21.07
21.00
21.08
20.60
5,869
Jan 13, 2026
21.01
21.04
20.86
20.86
20.38
11,450
Jan 12, 2026
21.01
21.03
20.94
20.94
20.46
3,901
Jan 9, 2026
20.95
21.10
20.95
21.07
20.59
15,121
Jan 8, 2026
20.81
21.00
20.75
21.00
20.52
389,626
Jan 7, 2026
20.84
20.91
20.81
20.89
20.42
13,461
Jan 6, 2026
20.55
20.65
20.51
20.63
20.16
6,924
Jan 5, 2026
20.50
20.55
20.48
20.54
20.07
5,386
Jan 2, 2026
20.50
20.52
20.40
20.43
19.96
4,059
Dec 31, 2025
20.58
20.63
20.54
20.56
20.09
1,403
Dec 30, 2025
20.47
20.55
20.47
20.54
20.07
8,757
Dec 29, 2025
20.42
20.51
20.41
20.50
20.03
8,596
Dec 24, 2025
20.35
20.35
20.27
20.30
19.83
48,978
Dec 23, 2025
20.31
20.35
20.30
20.29
19.82
4,634
Dec 22, 2025
20.32
20.34
20.20
20.33
19.87
7,770
Dec 19, 2025
20.33
20.43
20.31
20.41
19.94
19,233
Dec 18, 2025
20.34
20.47
20.31
20.42
19.95
10,956
Dec 17, 2025
20.27
20.36
20.27
20.31
19.85
16,624
Dec 16, 2025
20.32
20.38
20.20
20.20
19.74
10,666
Dec 15, 2025
20.39
20.40
20.29
20.28
19.81
15,002
Dec 12, 2025
20.35
20.42
20.33
20.31
19.84
8,080
Dec 11, 2025
20.26
20.33
20.21
20.33
19.86
3,671
Dec 10, 2025
20.23
20.29
20.17
20.28
19.81
7,268
Dec 9, 2025
20.29
20.33
20.23
20.33
19.86
5,399
Dec 8, 2025
20.41
20.41
20.29
20.35
19.88
5,442
Dec 5, 2025
20.44
20.52
20.41
20.51
20.04
3,471
Dec 4, 2025
20.55
20.56
20.49
20.52
20.05
4,615
Dec 3, 2025
20.64
20.64
20.55
20.52
20.05
3,471
Dec 2, 2025
20.68
20.71
20.59
20.60
20.13
6,618
Dec 1, 2025
20.72
20.73
20.62
20.65
20.18
18,752
Nov 28, 2025
20.80
20.89
20.80
20.87
20.40
4,614
Nov 27, 2025
20.81
20.83
20.78
20.80
20.32
98,654
Nov 26, 2025
20.75
20.84
20.68
20.82
20.34
9,053
Nov 25, 2025
20.64
20.78
20.64
20.78
20.31
2,543
Nov 24, 2025
20.62
20.68
20.56
20.65
20.18
15,246
Nov 21, 2025
20.45
20.54
20.41
20.55
20.08
12,425
Nov 20, 2025
20.48
20.59
20.45
20.53
20.06
13,869
Nov 19, 2025
20.53
20.57
20.40
20.40
19.93
1,783
Nov 18, 2025
20.48
20.49
20.41
20.49
20.02
7,385
Nov 17, 2025
20.58
20.70
20.58
20.58
20.11
4,479
Nov 14, 2025
20.57
20.63
20.54
20.60
20.13
2,815
Nov 13, 2025
0.149319
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
20.77
20.85
20.70
20.67
20.20
14,532
Nov 12, 2025
21.11
21.20
21.11
21.11
20.48
11,868
Nov 11, 2025
21.06
21.07
21.00
21.06
20.43
5,135
Nov 10, 2025
20.94
21.08
20.94
20.93
20.31
8,378
Nov 7, 2025
20.85
20.87
20.79
20.85
20.23
1,121
Nov 6, 2025
20.93
20.94
20.80
20.81
20.19
4,450
Nov 5, 2025
20.95
20.98
20.85
20.85
20.23
6,505
Nov 4, 2025
20.83
20.96
20.78
20.88
20.26
2,517
Nov 3, 2025
20.86
20.91
20.70
20.75
20.14
12,927
Oct 31, 2025
20.69
20.86
20.66
20.81
20.19
25,938
Oct 30, 2025
20.75
20.87
20.67
20.86
20.24
13,475
