iShares US Property Yield UCITS ETF (AMS:IUSP)
Netherlands · Delayed Price · Currency is EUR 25.83
+0.11 (0.41%)
Sep 12, 2025, 5:25 PM CET
AMS:IUSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.74 | 25.89 | 25.74 | 25.81 | 25.81 | 0.31% | 9,621 |
| Sep 11, 2025 | 25.53 | 25.73 | 25.50 | 25.73 | 25.73 | 0.55% | 9,929 |
| Sep 10, 2025 | 25.44 | 25.64 | 25.40 | 25.59 | 25.59 | 0.55% | 25,437 |
| Sep 9, 2025 | 25.42 | 25.48 | 25.36 | 25.45 | 25.45 | 0.24% | 12,095 |
| Sep 8, 2025 | 25.62 | 25.63 | 25.35 | 25.39 | 25.39 | -0.63% | 66,840 |
| Sep 5, 2025 | 25.51 | 25.71 | 25.45 | 25.55 | 25.55 | 0.51% | 30,218 |
| Sep 4, 2025 | 25.36 | 25.49 | 25.36 | 25.42 | 25.42 | 0.79% | 9,561 |
| Sep 3, 2025 | 25.25 | 25.29 | 25.17 | 25.22 | 25.22 | -0.47% | 10,428 |
| Sep 2, 2025 | 25.55 | 25.63 | 25.34 | 25.34 | 25.34 | -1.09% | 256,374 |
| Sep 1, 2025 | 25.56 | 25.62 | 25.51 | 25.62 | 25.62 | 0.51% | 2,342 |
| Aug 29, 2025 | 25.48 | 25.56 | 25.46 | 25.49 | 25.49 | 0.47% | 4,137 |
| Aug 28, 2025 | 25.72 | 25.72 | 25.37 | 25.37 | 25.37 | -0.90% | 8,534 |
| Aug 27, 2025 | 25.42 | 25.64 | 25.41 | 25.60 | 25.60 | 1.23% | 11,552 |
| Aug 26, 2025 | 25.32 | 25.43 | 25.29 | 25.29 | 25.29 | 0.28% | 5,480 |
| Aug 25, 2025 | 25.29 | 25.36 | 25.21 | 25.22 | 25.22 | -0.71% | 1,471 |
| Aug 22, 2025 | 25.20 | 25.47 | 25.20 | 25.40 | 25.40 | 1.03% | 8,271 |
| Aug 21, 2025 | 25.06 | 25.15 | 25.02 | 25.14 | 25.14 | - | 10,180 |
| Aug 20, 2025 | 25.08 | 25.31 | 25.04 | 25.14 | 25.14 | 0.84% | 1,436 |
| Aug 19, 2025 | 24.53 | 24.95 | 24.52 | 24.93 | 24.93 | 0.97% | 3,559 |
| Aug 18, 2025 | 24.67 | 24.78 | 24.67 | 24.69 | 24.69 | 0.16% | 1,846 |
| Aug 15, 2025 | 24.59 | 24.65 | 24.50 | 24.65 | 24.65 | 0.33% | 9,110 |
| Aug 14, 2025 | 24.80 | 24.80 | 24.57 | 24.57 | 24.57 | -0.85% | 6,042 |
| Aug 13, 2025 | 24.75 | 24.86 | 24.75 | 24.78 | 24.58 | 1.14% | 10,853 |
| Aug 12, 2025 | 24.74 | 24.81 | 24.50 | 24.50 | 24.29 | -1.21% | 1,548 |
| Aug 11, 2025 | 24.90 | 24.94 | 24.80 | 24.80 | 24.59 | -0.32% | 5,103 |
| Aug 8, 2025 | 25.08 | 25.08 | 24.88 | 24.88 | 24.67 | -0.04% | 15,638 |
| Aug 7, 2025 | 24.96 | 25.05 | 24.89 | 24.89 | 24.68 | -1.15% | 12,457 |
| Aug 6, 2025 | 25.40 | 25.41 | 25.18 | 25.18 | 24.97 | -0.04% | 9,286 |
| Aug 5, 2025 | 25.19 | 25.25 | 25.16 | 25.19 | 24.98 | 0.16% | 46,679 |
| Aug 4, 2025 | 24.94 | 25.15 | 24.94 | 25.15 | 24.94 | 1.25% | 19,887 |
| Aug 1, 2025 | 25.20 | 25.23 | 24.74 | 24.84 | 24.63 | -2.89% | 34,584 |
| Jul 31, 2025 | 25.64 | 25.73 | 25.50 | 25.58 | 25.37 | -1.27% | 8,634 |
| Jul 30, 2025 | 25.84 | 26.02 | 25.84 | 25.91 | 25.70 | 1.01% | 16,016 |
| Jul 29, 2025 | 25.39 | 25.65 | 25.25 | 25.65 | 25.43 | 0.83% | 9,647 |
| Jul 28, 2025 | 25.42 | 25.52 | 25.41 | 25.44 | 25.22 | 0.83% | 4,941 |
| Jul 25, 2025 | 25.36 | 25.38 | 25.23 | 25.23 | 25.02 | -0.32% | 3,096 |
| Jul 24, 2025 | 25.37 | 25.42 | 25.26 | 25.31 | 25.10 | -0.47% | 16,057 |
| Jul 23, 2025 | 25.53 | 25.62 | 25.43 | 25.43 | 25.21 | 0.59% | 37,679 |
| Jul 22, 2025 | 25.16 | 25.42 | 25.16 | 25.28 | 25.07 | 0.24% | 11,981 |
| Jul 21, 2025 | 25.27 | 25.31 | 25.20 | 25.22 | 25.01 | 0.32% | 11,621 |
| Jul 18, 2025 | 25.24 | 25.25 | 25.12 | 25.14 | 24.93 | -0.32% | 21,178 |
| Jul 17, 2025 | 25.29 | 25.33 | 25.22 | 25.22 | 25.01 | 1.08% | 7,639 |
| Jul 16, 2025 | 25.08 | 25.44 | 24.95 | 24.95 | 24.74 | -0.91% | 22,754 |
| Jul 15, 2025 | 25.25 | 25.36 | 25.17 | 25.18 | 24.97 | - | 17,669 |
| Jul 14, 2025 | 24.98 | 25.25 | 24.97 | 25.18 | 24.97 | 0.92% | 24,737 |
| Jul 11, 2025 | 24.95 | 24.98 | 24.80 | 24.95 | 24.74 | -0.56% | 17,463 |
| Jul 10, 2025 | 24.75 | 25.09 | 24.72 | 25.09 | 24.88 | 0.80% | 11,870 |
| Jul 9, 2025 | 24.91 | 24.91 | 24.84 | 24.89 | 24.68 | -0.16% | 19,441 |
| Jul 8, 2025 | 24.85 | 24.97 | 24.83 | 24.93 | 24.72 | -0.36% | 15,391 |
| Jul 7, 2025 | 25.01 | 25.25 | 25.01 | 25.02 | 24.81 | 0.56% | 12,998 |