iShares Developed Markets Property Yield UCITS ETF (AMS:IWDP)
Netherlands · Delayed Price · Currency is EUR 20.51
-0.01 (-0.03%)
At close: Dec 5, 2025
AMS:IWDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.44 | 20.52 | 20.41 | 20.51 | 20.51 | -0.03% | 3,471 |
| Dec 4, 2025 | 20.55 | 20.56 | 20.49 | 20.52 | 20.52 | -0.02% | 4,615 |
| Dec 3, 2025 | 20.64 | 20.64 | 20.55 | 20.52 | 20.52 | -0.38% | 3,471 |
| Dec 2, 2025 | 20.68 | 20.71 | 20.59 | 20.60 | 20.60 | -0.27% | 6,618 |
| Dec 1, 2025 | 20.72 | 20.73 | 20.62 | 20.65 | 20.65 | -1.05% | 18,752 |
| Nov 28, 2025 | 20.80 | 20.89 | 20.80 | 20.87 | 20.87 | 0.37% | 4,614 |
| Nov 27, 2025 | 20.81 | 20.83 | 20.78 | 20.80 | 20.80 | -0.11% | 98,654 |
| Nov 26, 2025 | 20.75 | 20.84 | 20.68 | 20.82 | 20.82 | 0.17% | 9,053 |
| Nov 25, 2025 | 20.64 | 20.79 | 20.64 | 20.79 | 20.79 | 0.64% | 2,543 |
| Nov 24, 2025 | 20.62 | 20.68 | 20.56 | 20.65 | 20.65 | 0.48% | 15,246 |
| Nov 21, 2025 | 20.46 | 20.54 | 20.41 | 20.55 | 20.55 | 0.11% | 12,425 |
| Nov 20, 2025 | 20.48 | 20.59 | 20.45 | 20.53 | 20.53 | 0.66% | 13,869 |
| Nov 19, 2025 | 20.53 | 20.57 | 20.40 | 20.40 | 20.40 | -0.45% | 1,783 |
| Nov 18, 2025 | 20.48 | 20.49 | 20.41 | 20.49 | 20.49 | -0.46% | 7,385 |
| Nov 17, 2025 | 20.58 | 20.71 | 20.58 | 20.59 | 20.59 | -0.07% | 4,479 |
| Nov 14, 2025 | 20.57 | 20.63 | 20.54 | 20.60 | 20.60 | -0.35% | 2,815 |
| Nov 13, 2025 | 20.77 | 20.85 | 20.70 | 20.67 | 20.67 | -2.07% | 14,532 |
| Nov 12, 2025 | 21.11 | 21.20 | 21.11 | 21.11 | 20.96 | 0.23% | 11,868 |
| Nov 11, 2025 | 21.06 | 21.07 | 21.00 | 21.06 | 20.91 | 0.62% | 5,135 |
| Nov 10, 2025 | 20.94 | 21.08 | 20.94 | 20.93 | 20.78 | 0.37% | 8,378 |
| Nov 7, 2025 | 20.85 | 20.87 | 20.79 | 20.86 | 20.71 | 0.22% | 1,121 |
| Nov 6, 2025 | 20.93 | 20.94 | 20.80 | 20.81 | 20.66 | -0.18% | 4,450 |
| Nov 5, 2025 | 20.95 | 20.98 | 20.85 | 20.85 | 20.70 | -0.15% | 6,505 |
| Nov 4, 2025 | 20.83 | 20.96 | 20.78 | 20.88 | 20.73 | 0.60% | 2,517 |
| Nov 3, 2025 | 20.86 | 20.91 | 20.70 | 20.75 | 20.61 | -0.29% | 12,927 |
| Oct 31, 2025 | 20.69 | 20.86 | 20.66 | 20.81 | 20.67 | -0.21% | 25,938 |
| Oct 30, 2025 | 20.76 | 20.87 | 20.67 | 20.86 | 20.71 | 0.08% | 13,475 |
| Oct 29, 2025 | 21.02 | 21.07 | 20.83 | 20.84 | 20.69 | -1.09% | 19,506 |
| Oct 28, 2025 | 21.31 | 21.38 | 21.07 | 21.07 | 20.92 | -1.48% | 5,350 |
| Oct 27, 2025 | 21.40 | 21.44 | 21.32 | 21.39 | 21.24 | -0.19% | 2,214 |
| Oct 24, 2025 | 21.35 | 21.44 | 21.32 | 21.43 | 21.28 | 0.41% | 1,707 |
| Oct 23, 2025 | 21.42 | 21.47 | 21.31 | 21.34 | 21.19 | -0.11% | 1,415 |
| Oct 22, 2025 | 21.30 | 21.42 | 21.30 | 21.36 | 21.21 | 0.19% | 19,641 |
| Oct 21, 2025 | 21.23 | 21.35 | 21.23 | 21.32 | 21.17 | 0.72% | 12,735 |
| Oct 20, 2025 | 21.11 | 21.25 | 21.11 | 21.17 | 21.02 | 0.59% | 3,240 |
| Oct 17, 2025 | 20.89 | 21.05 | 20.79 | 21.05 | 20.90 | -0.07% | 14,302 |
| Oct 16, 2025 | 21.00 | 21.08 | 20.99 | 21.06 | 20.91 | 0.14% | 3,173 |
| Oct 15, 2025 | 20.85 | 21.11 | 20.85 | 21.03 | 20.88 | 1.32% | 6,034 |
| Oct 14, 2025 | 20.75 | 20.85 | 20.73 | 20.76 | 20.61 | 0.03% | 3,302 |
| Oct 13, 2025 | 20.64 | 20.75 | 20.64 | 20.75 | 20.60 | 0.83% | 4,842 |
| Oct 10, 2025 | 20.85 | 20.90 | 20.58 | 20.58 | 20.43 | -1.45% | 2,309 |
| Oct 9, 2025 | 20.84 | 20.88 | 20.83 | 20.88 | 20.73 | 0.15% | 7,272 |
| Oct 8, 2025 | 20.91 | 20.91 | 20.76 | 20.85 | 20.70 | -0.27% | 1,676 |
| Oct 7, 2025 | 20.82 | 20.94 | 20.82 | 20.91 | 20.76 | -0.07% | 38,728 |
| Oct 6, 2025 | 21.01 | 21.06 | 20.89 | 20.92 | 20.77 | -0.17% | 24,352 |
| Oct 3, 2025 | 20.84 | 21.02 | 20.84 | 20.96 | 20.81 | 0.68% | 9,910 |
| Oct 2, 2025 | 20.86 | 20.93 | 20.79 | 20.82 | 20.67 | -0.72% | 11,679 |
| Oct 1, 2025 | 20.70 | 20.97 | 20.70 | 20.97 | 20.82 | 1.08% | 24,324 |
| Sep 30, 2025 | 20.74 | 20.75 | 20.67 | 20.74 | 20.60 | - | 3,064 |
| Sep 29, 2025 | 20.80 | 20.83 | 20.66 | 20.74 | 20.60 | 0.11% | 8,464 |