iShares US Property Yield UCITS ETF USD (Dist)

IUSP
🏛️ Deutschland →
25.77
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 25.09 25.09 24.98 24.98 0.0M
2022-12-29 24.81 25.10 24.73 25.01 0.0M
2022-12-28 25.34 25.34 25.07 25.07 0.0M
2022-12-27 25.18 25.35 25.05 25.05 0.0M
2022-12-23 25.02 25.14 24.86 25.02 0.0M
2022-12-22 25.13 25.14 24.90 24.96 0.0M
2022-12-21 24.96 25.38 24.95 25.35 0.0M
2022-12-20 24.91 24.95 24.65 24.90 0.0M
2022-12-19 25.25 25.35 25.04 25.04 0.0M
2022-12-16 25.83 25.83 25.08 25.19 0.0M
2022-12-15 26.12 26.15 25.70 25.79 0.0M
2022-12-14 26.39 26.61 26.26 26.50 0.0M
2022-12-13 26.23 26.66 26.21 26.30 0.0M
2022-12-12 26.02 26.15 25.93 26.00 0.0M
2022-12-09 26.15 26.25 26.01 26.20 0.0M
2022-12-08 25.85 26.29 25.85 26.21 0.0M
2022-12-07 26.06 26.18 25.70 26.06 0.0M
2022-12-06 26.20 26.20 25.99 25.99 0.0M
2022-12-05 26.51 26.51 26.21 26.32 0.0M
2022-12-02 26.56 26.65 26.32 26.52 0.0M
2022-12-01 27.09 27.09 26.70 26.70 0.0M
2022-11-30 26.55 26.60 26.25 26.53 0.0M
2022-11-29 26.17 26.42 26.06 26.39 0.0M
2022-11-28 26.64 26.72 26.38 26.45 0.0M
2022-11-25 26.72 26.77 26.55 26.67 0.0M
2022-11-24 26.49 26.76 26.49 26.63 0.0M
2022-11-23 26.86 26.90 26.63 26.63 0.0M
2022-11-22 26.76 26.95 26.64 26.83 0.0M
2022-11-21 26.51 26.83 26.51 26.63 0.0M
2022-11-18 25.99 26.33 25.99 26.29 0.0M
2022-11-17 26.16 26.16 25.93 26.00 0.0M
2022-11-16 26.60 26.60 26.37 26.44 0.0M
2022-11-15 26.48 26.68 26.38 26.65 0.0M
2022-11-14 27.01 27.14 26.76 26.76 0.0M
2022-11-11 27.63 27.63 27.03 27.03 0.0M
2022-11-10 26.39 27.60 26.39 27.55 0.0M
2022-11-09 26.47 26.65 26.42 26.60 0.0M
2022-11-08 26.44 26.64 26.44 26.64 0.0M
2022-11-07 26.63 26.81 26.41 26.43 0.0M
2022-11-04 26.79 26.90 26.40 26.40 0.0M
2022-11-03 26.92 26.92 26.36 26.77 0.0M
2022-11-02 27.40 27.40 26.91 27.11 0.1M
2022-11-01 27.51 27.58 27.34 27.44 0.0M
2022-10-31 27.16 27.42 27.14 27.38 0.0M
2022-10-28 26.48 27.00 26.48 26.89 0.0M
2022-10-27 26.40 26.76 26.40 26.58 0.0M
2022-10-26 26.65 26.68 26.38 26.46 0.0M
2022-10-25 26.00 26.51 25.87 26.51 0.0M
2022-10-24 26.06 26.28 25.83 25.89 0.0M
2022-10-21 25.94 26.09 25.67 25.77 0.0M
2022-10-20 25.90 26.07 25.74 26.07 0.0M
2022-10-19 26.46 26.58 26.08 26.08 0.0M
2022-10-18 26.49 26.76 26.40 26.43 0.0M
2022-10-17 25.81 26.32 25.75 26.32 0.0M
2022-10-14 26.23 26.38 25.87 25.87 0.0M
2022-10-13 25.85 26.11 25.36 25.63 0.0M
2022-10-12 25.97 26.20 25.87 25.87 0.0M
2022-10-11 25.48 25.74 25.40 25.73 0.0M
2022-10-10 25.69 26.01 25.69 25.87 0.0M
2022-10-07 26.21 26.22 25.85 25.86 0.0M
2022-10-06 26.51 26.64 26.34 26.34 0.0M
2022-10-05 26.60 26.73 26.18 26.22 0.0M
2022-10-04 26.87 27.07 26.80 26.80 0.0M
2022-10-03 26.57 26.84 26.34 26.73 0.0M
2022-09-30 26.22 26.48 26.15 26.40 0.0M
2022-09-29 26.95 27.02 26.05 26.23 0.0M
2022-09-28 26.86 27.13 26.64 27.13 0.0M
2022-09-27 27.20 27.41 26.98 26.98 0.0M
2022-09-26 27.67 27.67 27.11 27.18 0.0M
2022-09-23 27.57 27.69 27.33 27.58 0.0M
2022-09-22 27.84 27.88 27.46 27.48 0.0M
2022-09-21 28.00 28.44 28.00 28.38 0.0M
2022-09-20 28.46 28.46 27.88 27.91 0.0M
2022-09-19 28.50 28.54 28.19 28.24 0.0M
2022-09-16 28.39 28.49 28.15 28.16 0.0M
2022-09-15 29.09 29.13 28.85 28.86 0.0M
2022-09-14 29.47 29.47 28.89 28.89 0.0M
2022-09-13 29.99 30.05 29.43 29.46 0.0M
2022-09-12 29.68 30.00 29.68 29.96 0.0M
2022-09-09 29.65 29.99 29.59 29.97 0.0M
2022-09-08 29.85 30.08 29.78 29.99 0.0M
2022-09-07 29.59 29.72 29.57 29.68 0.0M
2022-09-06 29.26 29.57 29.21 29.51 0.0M
2022-09-05 29.45 29.45 29.24 29.32 0.0M
2022-09-02 29.47 29.53 29.28 29.49 0.0M
2022-09-01 29.18 29.21 28.99 29.16 0.1M
2022-08-31 29.59 29.67 29.32 29.32 0.0M
2022-08-30 29.99 30.00 29.70 29.73 0.0M
2022-08-29 30.23 30.27 29.79 30.02 0.0M
2022-08-26 30.86 30.91 30.25 30.44 0.0M
2022-08-25 30.57 30.83 30.55 30.70 0.0M
2022-08-24 30.35 30.69 30.27 30.65 0.0M
2022-08-23 30.90 30.98 30.38 30.38 0.0M
2022-08-22 31.10 31.10 30.91 31.09 0.0M
2022-08-19 31.21 31.28 31.11 31.18 0.0M
2022-08-18 31.29 31.58 31.29 31.37 0.0M
2022-08-17 31.49 31.49 31.17 31.24 0.0M
2022-08-16 31.50 31.59 31.40 31.56 0.0M
2022-08-15 31.23 31.48 31.16 31.38 0.0M
2022-08-12 30.65 31.08 30.61 31.07 0.0M
2022-08-11 30.66 30.72 30.48 30.71 0.0M
2022-08-10 30.67 30.82 30.57 30.60 0.0M
2022-08-09 30.54 30.54 30.30 30.49 0.0M
2022-08-08 30.34 30.61 30.24 30.54 0.0M
2022-08-05 30.06 30.08 29.89 29.94 0.0M
2022-08-04 30.35 30.35 30.15 30.17 0.0M
2022-08-03 30.39 30.86 30.31 30.70 0.0M
2022-08-02 30.60 30.64 30.44 30.56 0.0M
2022-08-01 30.89 30.89 30.49 30.57 0.0M
2022-07-29 30.64 31.07 30.55 30.83 0.0M
2022-07-28 29.95 30.69 29.91 30.69 0.0M
2022-07-27 29.91 30.05 29.86 29.96 0.0M
2022-07-26 29.58 29.90 29.58 29.90 0.0M
2022-07-25 29.56 29.68 29.47 29.68 0.0M
2022-07-22 29.17 29.68 29.17 29.55 0.0M
2022-07-21 29.27 29.27 29.00 29.10 0.1M
2022-07-20 29.06 29.45 28.95 29.37 0.0M
2022-07-19 28.72 28.78 28.53 28.78 0.0M
2022-07-18 28.99 29.01 28.74 28.89 0.0M
2022-07-15 28.69 28.98 28.49 28.98 0.0M
2022-07-14 28.78 28.78 28.39 28.59 0.0M
2022-07-13 29.07 29.14 28.57 28.65 0.0M
2022-07-12 28.96 29.20 28.88 29.10 0.0M
2022-07-11 28.70 28.95 28.70 28.85 0.0M
2022-07-08 28.87 29.03 28.70 28.85 0.0M
2022-07-07 28.89 29.17 28.79 29.13 0.0M
2022-07-06 28.72 29.08 28.67 28.93 0.0M
2022-07-05 28.38 28.65 28.11 28.21 0.0M
2022-07-04 28.37 28.37 28.14 28.28 0.0M
2022-07-01 27.55 28.32 27.55 28.22 0.1M
2022-06-30 27.73 27.88 27.68 27.74 0.0M
2022-06-29 27.99 28.08 27.83 27.88 0.0M
2022-06-28 28.15 28.58 28.05 28.28 0.0M
2022-06-27 27.97 28.10 27.97 28.08 0.0M
2022-06-24 27.54 27.85 27.54 27.85 0.0M
2022-06-23 26.86 27.45 26.86 27.38 0.0M
2022-06-22 26.79 27.00 26.50 27.00 0.0M
2022-06-21 26.90 27.08 26.79 27.08 0.0M
2022-06-20 26.72 26.89 26.66 26.86 0.0M
2022-06-17 26.60 26.97 26.50 26.85 0.0M
2022-06-16 27.03 27.03 26.40 26.57 0.0M
2022-06-15 26.61 27.06 26.54 27.05 0.0M
2022-06-14 27.00 27.00 26.47 26.64 0.0M
2022-06-13 27.63 27.63 26.91 26.99 0.0M
2022-06-10 27.91 27.95 27.72 27.91 0.0M
2022-06-09 28.42 28.50 28.34 28.34 0.0M
2022-06-08 29.08 29.09 28.61 28.67 0.0M
2022-06-07 28.54 28.72 28.54 28.72 0.0M
2022-06-06 29.04 29.14 28.80 28.89 0.0M
2022-06-03 29.18 29.18 28.79 28.96 0.0M
2022-06-02 29.26 29.26 28.91 28.91 0.0M
2022-06-01 29.36 29.40 28.82 28.89 0.0M
2022-05-31 29.24 29.42 29.12 29.12 0.0M
2022-05-30 29.59 29.61 29.39 29.43 0.0M
2022-05-27 28.95 29.50 28.84 29.50 0.0M
2022-05-26 28.91 29.08 28.91 29.03 0.0M
2022-05-25 28.76 28.80 28.69 28.73 0.0M
2022-05-24 28.20 28.34 27.83 27.86 0.0M
2022-05-23 28.71 28.71 28.10 28.51 0.0M
2022-05-20 28.49 28.69 28.25 28.34 0.0M
2022-05-19 28.94 28.94 28.37 28.51 0.0M
2022-05-18 29.69 29.83 29.38 29.48 0.0M
2022-05-17 29.65 29.87 29.34 29.58 0.0M
2022-05-16 29.74 29.74 29.49 29.68 0.0M
2022-05-13 29.17 29.60 29.16 29.47 0.0M
2022-05-12 28.56 29.03 28.51 28.98 0.0M
2022-05-11 28.70 29.19 28.43 29.16 0.0M
2022-05-10 29.21 29.59 28.75 28.75 0.1M
2022-05-09 30.01 30.01 29.48 29.48 0.0M
2022-05-06 30.85 30.85 30.15 30.20 0.0M
2022-05-05 31.24 31.35 30.78 30.93 0.1M
2022-05-04 31.14 31.27 30.79 30.79 0.0M
2022-05-03 30.76 31.25 30.61 31.25 0.0M
2022-05-02 31.54 31.62 30.76 30.76 0.2M
2022-04-29 32.93 32.93 32.15 32.17 0.0M
2022-04-28 32.68 32.88 32.33 32.57 0.0M
2022-04-27 32.59 32.87 32.59 32.74 0.0M
2022-04-26 32.58 32.88 32.58 32.78 0.0M
2022-04-25 32.55 32.73 32.29 32.32 0.0M
2022-04-22 33.09 33.10 32.80 32.87 0.0M
2022-04-21 33.13 33.37 33.07 33.31 0.0M
2022-04-20 32.81 33.09 32.76 33.09 0.0M
2022-04-19 32.57 32.89 32.19 32.79 0.0M
2022-04-14 32.19 32.73 32.13 32.64 0.0M
2022-04-13 32.36 32.41 32.18 32.24 0.0M
2022-04-12 31.98 32.31 31.85 32.31 0.0M
2022-04-11 32.37 32.37 32.15 32.18 0.0M
2022-04-08 32.47 32.53 32.33 32.49 0.0M
2022-04-07 32.54 32.67 32.10 32.17 0.0M
2022-04-06 32.23 32.35 31.91 32.35 0.0M
2022-04-05 32.30 32.49 32.21 32.46 0.1M
2022-04-04 32.48 32.56 32.08 32.15 0.0M
2022-04-01 31.86 32.12 31.85 32.07 0.1M
2022-03-31 32.02 32.31 31.78 32.17 0.0M
2022-03-30 32.25 32.25 31.82 31.82 0.0M
2022-03-29 31.70 31.96 31.53 31.96 0.0M
2022-03-28 31.55 31.67 31.42 31.65 0.0M
2022-03-25 30.99 31.35 30.98 31.31 0.0M
2022-03-24 30.93 30.97 30.78 30.85 0.0M
2022-03-23 31.00 31.15 30.83 30.87 0.0M
2022-03-22 30.98 31.14 30.93 31.02 0.0M
2022-03-21 30.79 31.02 30.77 30.95 0.0M
2022-03-18 30.75 30.98 30.71 30.84 0.0M
2022-03-17 30.58 30.73 30.46 30.73 0.0M
2022-03-16 30.72 30.81 30.61 30.62 0.0M
2022-03-15 30.25 30.58 30.16 30.49 0.0M
2022-03-14 31.08 31.08 30.42 30.42 0.0M
2022-03-11 30.78 31.13 30.78 31.01 0.0M
2022-03-10 30.47 30.67 30.22 30.40 0.0M
2022-03-09 30.85 30.91 30.64 30.68 0.0M
2022-03-08 30.69 30.89 30.46 30.67 0.0M
2022-03-07 31.03 31.32 30.73 31.18 0.0M
2022-03-04 30.66 30.80 30.45 30.80 0.0M
2022-03-03 30.22 30.41 30.12 30.34 0.0M
2022-03-02 29.47 30.18 29.47 30.07 0.0M
2022-03-01 29.57 29.74 29.36 29.68 0.0M
2022-02-28 29.56 29.78 29.45 29.78 0.0M
2022-02-25 29.00 29.65 29.00 29.56 0.0M
2022-02-24 28.50 28.94 28.33 28.75 0.0M
2022-02-23 29.10 29.43 28.98 29.08 0.0M
2022-02-22 28.96 29.11 28.73 29.06 0.0M
2022-02-21 29.12 29.21 28.89 28.94 0.0M
2022-02-18 29.32 29.37 29.14 29.17 0.0M
2022-02-17 29.32 29.39 29.16 29.22 0.0M
2022-02-16 29.09 29.23 29.04 29.19 0.0M
2022-02-15 29.07 29.35 29.07 29.12 0.0M
2022-02-14 29.31 29.44 29.06 29.21 0.0M
2022-02-11 29.17 29.52 29.12 29.38 0.0M
2022-02-10 29.99 30.10 29.67 29.73 0.0M
2022-02-09 29.55 29.85 29.10 29.72 0.1M
2022-02-08 29.60 29.66 29.52 29.59 0.0M
2022-02-07 29.55 29.67 29.37 29.62 0.0M
2022-02-04 29.96 29.96 29.29 29.42 0.0M
2022-02-03 30.71 30.71 30.13 30.13 0.0M
2022-02-02 30.30 30.71 30.14 30.66 0.0M
2022-02-01 30.38 30.50 30.23 30.39 0.0M
2022-01-31 30.30 30.44 30.17 30.27 0.0M
2022-01-28 29.67 29.68 29.35 29.55 0.0M
2022-01-27 29.79 30.56 29.77 30.42 0.0M
2022-01-26 30.09 30.59 30.09 30.48 0.0M
2022-01-25 29.81 29.96 29.49 29.63 0.0M
2022-01-24 30.26 30.26 29.23 29.38 0.1M
2022-01-21 30.22 30.26 29.95 30.26 0.0M
2022-01-20 30.66 30.93 30.55 30.90 0.1M
2022-01-19 30.86 31.24 30.86 31.01 0.0M
2022-01-18 31.17 31.20 30.98 31.14 0.0M
2022-01-17 31.21 31.33 31.21 31.30 0.0M
2022-01-14 31.29 31.44 31.00 31.02 0.0M
2022-01-13 31.18 31.53 31.18 31.52 0.0M
2022-01-12 31.53 31.53 31.40 31.42 0.0M
2022-01-11 31.54 31.68 31.20 31.23 0.0M
2022-01-10 31.71 31.71 31.42 31.42 0.0M
2022-01-07 32.05 32.06 31.72 31.82 0.0M
2022-01-06 31.88 32.05 31.74 31.93 0.1M
2022-01-05 32.62 32.62 32.11 32.30 0.0M
2022-01-04 32.38 32.68 32.27 32.66 0.1M
2022-01-03 32.30 32.40 31.83 31.83 0.0M