iShares Asia Property Yield UCITS ETF (ETR:AYEP)
Germany · Delayed Price · Currency is EUR 4.681
-0.035 (-0.74%)
Sep 2, 2025, 5:36 PM CET
ETR:AYEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4.75 | 4.75 | 4.67 | 4.68 | 4.68 | -0.85% | 10,059 |
| Sep 1, 2025 | 4.76 | 4.76 | 4.70 | 4.72 | 4.72 | 0.85% | 200 |
| Aug 29, 2025 | 4.71 | 4.71 | 4.68 | 4.68 | 4.68 | -0.64% | 2,711 |
| Aug 28, 2025 | 4.73 | 4.73 | 4.70 | 4.71 | 4.71 | - | 54,524 |
| Aug 27, 2025 | 4.77 | 4.77 | 4.69 | 4.71 | 4.71 | 0.43% | 320,064 |
| Aug 26, 2025 | 4.69 | 4.69 | 4.68 | 4.69 | 4.69 | - | 75,470 |
| Aug 25, 2025 | 4.70 | 4.71 | 4.69 | 4.69 | 4.69 | -0.21% | 104,744 |
| Aug 22, 2025 | 4.68 | 4.70 | 4.67 | 4.70 | 4.70 | 0.21% | 75,449 |
| Aug 21, 2025 | 4.70 | 4.70 | 4.67 | 4.69 | 4.69 | 0.43% | 7 |
| Aug 20, 2025 | 4.68 | 4.68 | 4.66 | 4.67 | 4.67 | 0.86% | 371 |
| Aug 19, 2025 | 4.63 | 4.65 | 4.62 | 4.63 | 4.63 | 0.87% | 1,622 |
| Aug 18, 2025 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | 0.22% | 4,745 |
| Aug 15, 2025 | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | -0.65% | 1,691 |
| Aug 14, 2025 | 4.61 | 4.62 | 4.60 | 4.61 | 4.61 | - | 9,832 |
| Aug 13, 2025 | 4.61 | 4.62 | 4.61 | 4.61 | 4.61 | -0.22% | 604 |
| Aug 12, 2025 | 4.61 | 4.62 | 4.60 | 4.62 | 4.62 | 0.43% | 11,410 |
| Aug 11, 2025 | 4.67 | 4.67 | 4.58 | 4.60 | 4.60 | 0.22% | 1,201,397 |
| Aug 8, 2025 | 4.58 | 4.61 | 4.58 | 4.59 | 4.59 | - | 2,089 |
| Aug 7, 2025 | 4.60 | 4.61 | 4.58 | 4.59 | 4.59 | 1.10% | 48,819 |
| Aug 6, 2025 | 4.55 | 4.56 | 4.54 | 4.54 | 4.54 | 0.22% | 483 |
| Aug 5, 2025 | 4.49 | 4.56 | 4.49 | 4.53 | 4.53 | - | 107,344 |
| Aug 4, 2025 | 4.54 | 4.54 | 4.50 | 4.53 | 4.53 | 1.57% | 65,131 |
| Aug 1, 2025 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | -0.67% | 2,508 |
| Jul 31, 2025 | 4.45 | 4.51 | 4.45 | 4.49 | 4.49 | -0.44% | 116 |
| Jul 30, 2025 | 4.49 | 4.53 | 4.49 | 4.51 | 4.51 | 1.12% | 597 |
| Jul 29, 2025 | 4.41 | 4.48 | 4.41 | 4.46 | 4.46 | 0.68% | 7,503 |
| Jul 28, 2025 | 4.45 | 4.45 | 4.42 | 4.43 | 4.43 | 1.14% | 10,250 |
| Jul 25, 2025 | 4.38 | 4.39 | 4.38 | 4.38 | 4.38 | 0.23% | 5,619 |
| Jul 24, 2025 | 4.40 | 4.41 | 4.37 | 4.37 | 4.37 | -1.13% | 137 |
| Jul 23, 2025 | 4.39 | 4.43 | 4.39 | 4.42 | 4.42 | 0.68% | 2,174 |
| Jul 22, 2025 | 4.40 | 4.40 | 4.37 | 4.39 | 4.39 | 0.46% | 158 |
| Jul 21, 2025 | 4.32 | 4.39 | 4.32 | 4.37 | 4.37 | - | 197 |
| Jul 18, 2025 | 4.40 | 4.40 | 4.36 | 4.37 | 4.37 | -0.68% | 273 |
| Jul 17, 2025 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | 0.92% | 551 |
| Jul 16, 2025 | 4.36 | 4.39 | 4.36 | 4.36 | 4.36 | 0.23% | 3,340 |
| Jul 15, 2025 | 4.37 | 4.38 | 4.35 | 4.35 | 4.35 | -0.68% | 7,598 |
| Jul 14, 2025 | 4.39 | 4.39 | 4.37 | 4.38 | 4.38 | 0.92% | 13 |
| Jul 11, 2025 | 4.41 | 4.41 | 4.34 | 4.34 | 4.34 | -0.69% | 10,818 |
| Jul 10, 2025 | 4.34 | 4.37 | 4.34 | 4.37 | 4.37 | 0.69% | 3,730 |
| Jul 9, 2025 | 4.34 | 4.35 | 4.34 | 4.34 | 4.34 | - | 68 |
| Jul 8, 2025 | 4.41 | 4.41 | 4.34 | 4.34 | 4.34 | -1.14% | 225 |
| Jul 7, 2025 | 4.40 | 4.41 | 4.38 | 4.39 | 4.39 | - | 375 |
| Jul 4, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | -0.68% | 8,629 |
| Jul 3, 2025 | 4.39 | 4.42 | 4.39 | 4.42 | 4.42 | 0.68% | 2,642 |
| Jul 2, 2025 | 4.41 | 4.41 | 4.38 | 4.39 | 4.39 | 0.46% | 6,891 |
| Jul 1, 2025 | 4.41 | 4.41 | 4.34 | 4.37 | 4.37 | 0.92% | 2,879 |
| Jun 30, 2025 | 4.35 | 4.35 | 4.33 | 4.33 | 4.33 | -0.69% | 3,582 |
| Jun 27, 2025 | 4.35 | 4.37 | 4.35 | 4.36 | 4.36 | -0.23% | 2,559 |
| Jun 26, 2025 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | 0.46% | 1,778 |
| Jun 25, 2025 | 4.35 | 4.38 | 4.35 | 4.35 | 4.35 | - | 269 |