Dark

DPYE
ISH DEV MKTS PPTY YIELD ETF EUR HDG ACC
stock LSE

Inactive

Aug 2, 2024

5.63EUR-0.705%(-0.04)34,456

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5.7100	5.7100	5.6400	5.6300	-0.705%	34,456	0.000%
2024-08-01	5.7000	5.7200	5.6700	5.6700	-1.047%	528	-0.705%
2024-07-31	5.7300	5.7600	5.6900	5.7300	+0.703%	60,798	-1.745%
2024-07-30	5.7000	5.7100	5.6900	5.6900	+0.530%	39,781	-1.054%
2024-07-29	5.6800	5.6900	5.6600	5.6600	+0.533%	23,519	-0.530%
2024-07-26	5.6100	5.6300	5.6100	5.6300	0.000%	1,248	0.000%
2024-07-25	5.6100	5.6400	5.5900	5.6300	-0.705%	11,099	0.000%
2024-07-24	5.7000	5.7000	5.6500	5.6700	-0.526%	84,548	-0.705%
2024-07-23	5.7100	5.7200	5.6900	5.7000	+0.352%	24,989	-1.228%
2024-07-22	5.6700	5.6900	5.6600	5.6800	+0.709%	327	-0.880%
2024-07-19	5.6500	5.6900	5.6500	5.6400	-1.742%	684	-0.177%
2024-07-18	5.7300	5.7600	5.7000	5.7400	+0.175%	19,506	-1.916%
2024-07-17	5.7000	5.7400	5.6500	5.7300	+1.237%	19,354	-1.745%
2024-07-16	5.6600	5.6900	5.6400	5.6600	+0.355%	33,453	-0.530%
2024-07-15	5.6400	5.6400	5.5900	5.6400	+3.676%	14,345	-0.177%
2024-07-10	5.4100	5.4400	5.4100	5.4400	+0.928%	50,923	+3.493%
2024-07-09	5.4300	5.4700	5.3900	5.3900	-0.370%	72,609	+4.453%
2024-07-08	5.4100	5.4300	5.4100	5.4100	0.000%	442	+4.067%
2024-07-05	5.4200	5.4200	5.4000	5.4100	0.000%	3,824	+4.067%
2024-07-04	5.4100	5.4200	5.4100	5.4100	0.000%	11,137	+4.067%
2024-07-03	5.4000	5.4100	5.4000	5.4100	+0.558%	19,877	+4.067%
2024-07-02	5.3700	5.3800	5.3500	5.3800	+0.749%	12,001	+4.647%
2024-07-01	5.4400	5.4400	5.4100	5.3400	-0.743%	28,790	+5.431%
2024-06-28	5.3800	5.4000	5.3700	5.3800	+0.561%	3,640	+4.647%
2024-06-27	5.3300	5.3500	5.3200	5.3500	+0.375%	67,363	+5.234%
2024-06-26	5.3500	5.3600	5.3100	5.3300	-0.187%	9,159	+5.629%
2024-06-25	5.4400	5.4400	5.3400	5.3400	-1.294%	74,753	+5.431%
2024-06-24	5.3500	5.4100	5.3500	5.4100	+1.311%	26,943	+4.067%
2024-06-21	5.3500	5.3500	5.3300	5.3400	+0.188%	2,599	+5.431%
2024-06-20	5.3600	5.4000	5.3400	5.3300	-0.187%	73,627	+5.629%
2024-06-19	5.3700	5.3700	5.3400	5.3400	-0.187%	75,739	+5.431%
2024-06-18	5.3600	5.3600	5.3400	5.3500	+0.564%	636	+5.234%
2024-06-17	5.3200	5.3600	5.3200	5.3200	-0.561%	16,520	+5.827%
2024-06-14	5.3600	5.3600	5.3200	5.3500	0.000%	38,968	+5.234%
2024-06-13	5.3800	5.3800	5.3300	5.3500	-1.109%	28,654	+5.234%
2024-06-12	5.3400	5.4300	5.3000	5.4100	+1.692%	4,965	+4.067%
2024-06-11	5.3500	5.3800	5.3100	5.3200	-0.561%	32,140	+5.827%
2024-06-10	5.3700	5.3700	5.3200	5.3500	-0.187%	2,808	+5.234%
2024-06-07	5.3900	5.3900	5.3600	5.3600	-0.741%	232	+5.037%
2024-06-06	5.4400	5.4400	5.3800	5.4000	-0.185%	37,713	+4.259%
2024-06-05	5.4100	5.4200	5.3800	5.4100	+0.185%	7,825	+4.067%
2024-06-04	5.3800	5.4000	5.3400	5.4000	+0.746%	41,207	+4.259%
2024-06-03	5.3800	5.4100	5.3600	5.3600	+0.563%	1,905	+5.037%
2024-05-31	5.2900	5.3400	5.2800	5.3300	+1.331%	25,559	+5.629%
2024-05-30	5.2400	5.2600	5.2200	5.2600	+0.766%	62	+7.034%
2024-05-29	5.2600	5.2600	5.2200	5.2200	-1.509%	39,177	+7.854%
2024-05-28	5.3500	5.3500	5.2700	5.3000	-0.188%	2,969	+6.226%
2024-05-24	5.3000	5.3200	5.2900	5.3100	-0.562%	416	+6.026%
2024-05-23	5.4300	5.4300	5.3400	5.3400	-1.657%	4,145	+5.431%
2024-05-22	5.4200	5.4300	5.4100	5.4300	-0.184%	47,503	+3.683%
2024-05-21	5.4500	5.4500	5.4300	5.4400	-0.730%	16,317	+3.493%
2024-05-20	5.4800	5.4800	5.4600	5.4800	+0.366%	16,231	+2.737%
2024-05-17	5.4900	5.4900	5.4600	5.4600	-0.365%	22,176	+3.114%
2024-05-16	5.4900	5.4900	5.4700	5.4800	+0.183%	2,633	+2.737%
2024-05-15	5.4300	5.4900	5.4300	5.4700	+1.109%	26,033	+2.925%
2024-05-14	5.4000	5.4200	5.3900	5.4100	+0.558%	8,110	+4.067%
2024-05-13	5.3700	5.4100	5.3700	5.3800	0.000%	44,949	+4.647%
2024-05-10	5.4000	5.4100	5.3800	5.3800	+0.373%	7,081	+4.647%
2024-05-09	5.3300	5.3700	5.2900	5.3600	+0.187%	90,705	+5.037%
2024-05-08	5.3700	5.3700	5.3600	5.3500	-0.742%	4,501	+5.234%
2024-05-07	5.3800	5.3900	5.3600	5.3900	+2.667%	5,254	+4.453%
2024-05-02	5.2500	5.2600	5.2300	5.2500	+0.575%	637	+7.238%
2024-05-01	5.2300	5.2300	5.2300	5.2200	-0.760%	167	+7.854%
2024-04-30	5.2700	5.2800	5.2500	5.2600	0.000%	2,221	+7.034%
2024-04-29	5.2300	5.2800	5.2300	5.2600	+0.574%	728	+7.034%
2024-04-26	5.2200	5.2300	5.2200	5.2300	+0.965%	13,967	+7.648%
2024-04-25	5.2500	5.2500	5.1500	5.1800	-0.385%	42,022	+8.687%
2024-04-24	5.2300	5.2400	5.2000	5.2000	-0.763%	2,991	+8.269%
2024-04-23	5.2000	5.2300	5.1900	5.2400	+1.550%	48,261	+7.443%
2024-04-22	5.1600	5.2100	5.1500	5.1600	0.000%	3,699	+9.109%
2024-04-19	5.1100	5.1500	5.0900	5.1600	+0.585%	20,207	+9.109%
2024-04-18	5.1300	5.1400	5.1200	5.1300	+0.391%	50,765	+9.747%
2024-04-17	5.1400	5.1800	5.1100	5.1100	-0.815%	27,943	+10.176%
2024-04-16	5.2000	5.2110	5.1240	5.1520	-1.651%	57,639	+9.278%
2024-04-15	5.2930	5.3290	5.2500	5.2385	-0.955%	2,327	+7.474%
2024-04-12	5.3490	5.3490	5.2900	5.2890	-0.057%	2,446	+6.447%
2024-04-11	5.3360	5.3360	5.2610	5.2920	-0.592%	17,888	+6.387%
2024-04-10	5.4870	5.4900	5.3150	5.3235	-2.249%	9,957	+5.757%
2024-04-09	5.4330	5.4510	5.4070	5.4460	+0.535%	29,572	+3.379%
2024-04-08	5.3550	5.4200	5.3550	5.4170	+1.385%	289	+3.932%
2024-04-05	5.3460	5.3650	5.3220	5.3430	-1.184%	19,741	+5.372%
2024-04-04	5.3690	5.4210	5.3660	5.4070	+1.084%	54,425	+4.124%
2024-04-03	5.3590	5.3590	5.3400	5.3490	-0.382%	3,879	+5.253%
2024-04-02	5.4540	5.4540	5.3680	5.3695	-2.231%	66,024	+4.851%
2024-03-28	5.4830	5.4920	5.4380	5.4920	+1.216%	12,469	+2.513%
2024-03-27	5.3720	5.3720	5.3670	5.4260	+0.986%	1,737	+3.760%
2024-03-26	5.3780	5.3940	5.3700	5.3730	-0.315%	43,889	+4.783%
2024-03-25	5.3900	5.3900	5.3790	5.3900	-0.019%	2,495	+4.453%
2024-03-22	5.4300	5.4520	5.3910	5.3910	-0.351%	204	+4.433%
2024-03-21	5.4300	5.4300	5.4100	5.4100	+1.027%	113	+4.067%
2024-03-20	5.3440	5.3620	5.3430	5.3550	+0.262%	30,232	+5.135%
2024-03-19	5.3410	5.3600	5.3210	5.3410	+0.357%	42,965	+5.411%
2024-03-18	5.3460	5.3460	5.3190	5.3220	+0.472%	643	+5.787%
2024-03-15	5.3460	5.3460	5.2950	5.2970	-1.771%	39,105	+6.287%
2024-03-13	5.3840	5.3940	5.3730	5.3925	+0.344%	541	+4.404%
2024-03-12	5.3900	5.4070	5.3830	5.3740	-0.278%	46,538	+4.764%
2024-03-11	5.4130	5.4230	5.3890	5.3890	+0.167%	1,241	+4.472%
2024-03-08	5.3500	5.3800	5.3500	5.3800	+0.692%	0	+4.647%
2024-03-07	5.3590	5.3590	5.3240	5.3430	-0.019%	54,278	+5.372%
2024-03-06	5.3280	5.3540	5.3150	5.3440	-0.168%	43,790	+5.352%
2024-03-05	5.3630	5.4120	5.3570	5.3530	+0.432%	142,829	+5.175%
2024-03-04	5.4300	5.4300	5.3300	5.3300	+0.301%	4,883	+5.629%
2024-03-01	5.2980	5.3210	5.2610	5.3140	+0.835%	271	+5.947%
2024-02-29	5.5500	5.5500	5.2700	5.2700	+0.095%	166	+6.831%
2024-02-28	5.2630	5.2680	5.2270	5.2650	-0.199%	24,814	+6.933%
2024-02-27	5.2530	5.2790	5.2460	5.2755	+0.066%	28,487	+6.720%
2024-02-26	5.2930	5.2960	5.2710	5.2720	-0.809%	223	+6.791%
2024-02-23	5.3050	5.3170	5.3050	5.3150	-0.654%	12,952	+5.927%
2024-02-22	5.3500	5.3500	5.3500	5.3500	+0.943%	120	+5.234%
2024-02-21	5.2700	5.3000	5.2700	5.3000	+0.208%	0	+6.226%
2024-02-20	5.2460	5.2960	5.2460	5.2890	+0.038%	58,400	+6.447%
2024-02-19	5.3030	5.3030	5.2870	5.2870	-0.620%	632	+6.488%
2024-02-16	5.3250	5.3250	5.2770	5.3200	+0.377%	884	+5.827%
2024-02-15	5.2900	5.3000	5.2570	5.3000	+1.416%	5,880	+6.226%
2024-02-14	5.2280	5.2590	5.2130	5.2260	+0.461%	67,729	+7.731%
2024-02-13	5.2930	5.2940	5.1690	5.2020	-2.374%	1,015	+8.228%
2024-02-12	5.2870	5.3230	5.2870	5.3285	+1.129%	19,705	+5.658%
2024-02-09	5.3030	5.3030	5.2660	5.2690	-0.028%	5,608	+6.851%
2024-02-08	5.2590	5.2850	5.2540	5.2705	+0.104%	16,912	+6.821%
2024-02-07	5.2780	5.2940	5.2650	5.2650	-0.190%	3,485	+6.933%
2024-02-06	5.2380	5.2750	5.2050	5.2750	+0.726%	44,724	+6.730%
2024-02-05	5.2620	5.3350	5.2370	5.2370	-0.983%	945,126	+7.504%
2024-02-02	5.3800	5.3800	5.2640	5.2890	+0.361%	1,544	+6.447%
2024-02-01	5.3400	5.3440	5.2400	5.2700	-1.862%	21,286	+6.831%
2024-01-31	5.3700	5.3700	5.3700	5.3700	+0.402%	0	+4.842%
2024-01-30	5.3990	5.3990	5.3580	5.3485	-0.224%	28,010	+5.263%
2024-01-29	5.3440	5.3590	5.3330	5.3605	+0.009%	1,210	+5.028%
2024-01-26	5.3500	5.3600	5.3500	5.3600	+0.243%	0	+5.037%
2024-01-25	5.3200	5.3490	5.3070	5.3470	-0.298%	29,146	+5.293%
2024-01-24	5.3890	5.4070	5.3600	5.3630	+0.149%	327	+4.979%
2024-01-23	5.4140	5.4340	5.3640	5.3550	-0.943%	56,240	+5.135%
2024-01-22	5.4270	5.4270	5.3800	5.4060	+1.445%	6,164	+4.144%
2024-01-19	5.3250	5.3400	5.3180	5.3290	+0.377%	589	+5.648%
2024-01-18	5.3450	5.3620	5.3150	5.3090	-1.867%	21,966	+6.046%
2024-01-17	5.4100	5.4100	5.4100	5.4100	-1.169%	111	+4.067%
2024-01-16	5.4590	5.5070	5.4540	5.4740	-0.364%	40,640	+2.850%
2024-01-15	5.5020	5.5100	5.4940	5.4940	+0.439%	1,225	+2.475%
2024-01-12	5.4700	5.4700	5.4700	5.4700	+0.257%	478	+2.925%
2024-01-11	5.5620	5.5620	5.4560	5.4560	-0.899%	14,974	+3.189%
2024-01-10	5.4900	5.5090	5.4900	5.5055	+0.511%	25,357	+2.261%
2024-01-09	5.4900	5.4900	5.4690	5.4775	-0.427%	727	+2.784%
2024-01-08	5.4600	5.5010	5.3810	5.5010	+0.659%	82,085	+2.345%
2024-01-05	5.4630	5.5370	5.4270	5.4650	-0.192%	2,157	+3.019%
2024-01-04	5.4760	5.4790	5.4480	5.4755	-0.009%	480	+2.822%
2024-01-03	5.5260	5.5660	5.4770	5.4760	-1.298%	12,766	+2.812%
2024-01-02	5.5520	5.5520	5.5010	5.5480	-0.654%	3,079	+1.478%
2023-12-29	5.5940	5.6000	5.5880	5.5845	+0.459%	98	+0.815%
2023-12-28	5.5730	5.5760	5.5450	5.5590	+0.189%	3,201	+1.277%
2023-12-27	5.5790	5.5790	5.5350	5.5485	+1.176%	1,552	+1.469%
2023-12-22	5.5000	5.5000	5.4730	5.4840	+0.550%	548	+2.662%
2023-12-21	5.4890	5.4890	5.4540	5.4540	-1.410%	2,417	+3.227%
2023-12-20	5.5140	5.5320	5.5000	5.5320	+0.765%	2,114	+1.772%
2023-12-19	5.6500	5.6500	5.4900	5.4900	+0.402%	295	+2.550%
2023-12-18	5.4990	5.5070	5.4660	5.4680	-0.428%	21,757	+2.963%
2023-12-15	5.5640	5.5950	5.5080	5.4915	-1.001%	118,905	+2.522%
2023-12-14	5.4000	5.5470	5.4000	5.5470	+5.057%	14,734	+1.496%
2023-12-13	5.2450	5.2800	5.2430	5.2800	+0.956%	1,067	+6.629%
2023-12-12	5.2300	5.2300	5.2300	5.2300	+0.019%	216	+7.648%
2023-12-11	5.2200	5.2340	5.2150	5.2290	+0.577%	70,316	+7.669%
2023-12-08	5.2250	5.2470	5.1990	5.1990	-0.307%	1,587	+8.290%
2023-12-07	5.2270	5.2270	5.1810	5.2150	-0.572%	23,997	+7.958%
2023-12-06	5.2430	5.2650	5.2280	5.2450	+0.827%	22,595	+7.340%
2023-12-05	5.2220	5.2730	5.1800	5.2020	+0.309%	44,433	+8.228%
2023-12-04	5.1780	5.2180	5.1740	5.1860	+0.543%	4,402	+8.562%
2023-12-01	5.0860	5.1580	5.0650	5.1580	+1.726%	2,636	+9.151%
2023-11-30	5.0660	5.0730	5.0580	5.0705	+0.049%	8,747	+11.034%
2023-11-29	5.0550	5.0740	5.0550	5.0680	+0.776%	1,008	+11.089%
2023-11-28	5.0270	5.0280	4.9945	5.0290	+0.040%	17,223	+11.951%
2023-11-27	5.0070	5.0110	4.9980	5.0270	+0.119%	1,051	+11.995%
2023-11-24	5.0210	5.0260	5.0040	5.0210	+0.140%	30,590	+12.129%
2023-11-23	5.0140	5.0140	5.0090	5.0140	+0.280%	280	+12.286%
2023-11-22	4.9900	5.0000	4.9900	5.0000	+0.204%	998	+12.600%
2023-11-21	5.0170	5.0170	5.0010	4.9898	-0.572%	56,014	+12.830%
2023-11-20	4.9895	5.0040	4.9895	5.0185	+0.495%	23,269	+12.185%
2023-11-17	5.0060	5.0100	4.9930	4.9938	-0.522%	5,808	+12.740%
2023-11-16	5.0300	5.0300	5.0200	5.0200	-0.318%	2,454	+12.151%
2023-11-15	5.0470	5.0620	5.0150	5.0360	-0.010%	6,998	+11.795%
2023-11-14	4.7940	5.0300	4.7940	5.0365	+4.982%	36,900	+11.784%
2023-11-13	4.8135	4.8240	4.8000	4.7975	-0.131%	1,249	+17.353%
2023-11-10	4.8430	4.8430	4.7830	4.8038	-0.826%	62	+17.199%
2023-11-09	4.8660	4.8770	4.8660	4.8438	-0.014%	12,636	+16.231%
2023-11-08	4.8285	4.8565	4.8285	4.8445	-0.319%	294	+16.214%
2023-11-07	4.8500	4.8600	4.8500	4.8600	-0.410%	1,379	+15.844%
2023-11-06	4.9820	4.9820	4.8785	4.8800	0.000%	61,421	+15.369%
2023-11-03	4.8700	4.8800	4.8700	4.8800	+3.171%	981	+15.369%
2023-11-02	4.7300	4.7300	4.7300	4.7300	+1.068%	12,302	+19.027%
2023-11-01	4.6700	4.6800	4.6700	4.6800	+0.541%	4,277	+20.299%
2023-10-31	4.6380	4.6640	4.6380	4.6548	+0.753%	38,154	+20.950%
2023-10-30	4.6100	4.6200	4.6100	4.6200	+0.065%	1,760	+21.861%
2023-10-27	4.6485	4.6485	4.6100	4.6170	+0.152%	134	+21.941%
2023-10-26	4.6300	4.6300	4.6100	4.6100	-0.539%	250	+22.126%
2023-10-25	4.6630	4.6655	4.6250	4.6350	-0.978%	11,373	+21.467%
2023-10-24	4.6665	4.7190	4.6640	4.6808	+0.060%	58,174	+20.279%
2023-10-23	4.6980	4.6980	4.6400	4.6780	-0.764%	541	+20.351%
2023-10-20	4.7400	4.7400	4.7080	4.7140	-1.370%	7,916	+19.431%
2023-10-19	4.8235	4.8235	4.7755	4.7795	-2.260%	23,249	+17.795%
2023-10-18	4.8900	4.8900	4.8900	4.8900	+0.205%	614	+15.133%
2023-10-17	4.8700	4.8800	4.8700	4.8800	+0.205%	20	+15.369%
2023-10-16	4.8700	4.8700	4.8700	4.8700	+0.371%	267	+15.606%
2023-10-13	4.8790	4.8945	4.8500	4.8520	-1.117%	8,436	+16.035%
2023-10-12	5.0050	5.0050	4.9500	4.9068	-0.305%	16,859	+14.739%
2023-10-11	4.9075	4.9075	4.8855	4.9218	+0.210%	38	+14.389%
2023-10-10	4.8270	4.9100	4.8270	4.9115	+1.450%	28,644	+14.629%
2023-10-09	4.8175	4.8335	4.7755	4.8413	+0.928%	339	+16.291%
2023-10-06	4.8045	4.8120	4.7205	4.7968	+0.398%	2,868	+17.370%
2023-10-05	4.7825	4.7900	4.7755	4.7778	+0.791%	273	+17.837%
2023-10-04	4.7080	4.7585	4.7080	4.7403	+0.116%	50,981	+18.769%
2023-10-03	4.8125	4.8125	4.7380	4.7348	-2.452%	595	+18.907%
2023-10-02	4.9110	4.9360	4.8445	4.8538	-1.251%	45,353	+15.992%
2023-09-29	4.8960	4.9360	4.8960	4.9153	+0.982%	956	+14.540%
2023-09-28	4.8505	4.8660	4.8360	4.8675	+0.010%	2,332	+15.665%
2023-09-27	4.8960	4.9070	4.8835	4.8670	-0.531%	795	+15.677%
2023-09-26	4.9245	4.9370	4.9000	4.8930	-2.140%	466	+15.062%
2023-09-25	4.9900	5.0000	4.9900	5.0000	-0.249%	81	+12.600%
2023-09-22	5.0110	5.0200	4.9850	5.0125	-0.674%	7,754	+12.319%
2023-09-21	5.1450	5.1450	5.0760	5.0465	-1.243%	23,631	+11.562%
2023-09-20	5.1100	5.1100	5.1100	5.1100	-0.225%	157	+10.176%
2023-09-19	5.1380	5.1460	5.1360	5.1215	-0.466%	26,320	+9.929%
2023-09-18	5.1590	5.1780	5.1360	5.1455	-0.618%	356	+9.416%
2023-09-15	5.2060	5.2060	5.1720	5.1775	-0.039%	2,301	+8.740%
2023-09-14	5.1230	5.1820	5.1170	5.1795	+0.965%	31,772	+8.698%
2023-09-13	5.1300	5.1300	5.1300	5.1300	+0.010%	945	+9.747%
2023-09-12	5.1380	5.1380	5.1210	5.1295	+0.186%	19,666	+9.757%
2023-09-11	5.1300	5.1300	5.1200	5.1200	-0.785%	621	+9.961%
2023-09-08	5.1690	5.1690	5.1490	5.1605	-5.658%	74	+9.098%
2023-09-07	5.5700	5.5700	5.1500	5.4700	+6.576%	304	+2.925%
2023-09-06	5.1650	5.1650	5.1370	5.1325	-0.840%	9,955	+9.693%
2023-09-05	5.1800	5.2360	5.1690	5.1760	-0.145%	63,674	+8.771%
2023-09-04	5.2000	5.2090	5.1920	5.1835	-0.308%	73,671	+8.614%
2023-09-01	5.2200	5.2200	5.1990	5.1995	-0.134%	19,093	+8.280%
2023-08-31	5.2250	5.2250	5.2100	5.2065	+0.415%	639	+8.134%
2023-08-30	5.1900	5.2170	5.1770	5.1850	+0.680%	28,653	+8.582%
2023-08-29	5.1300	5.1500	5.1300	5.1500	+0.872%	331	+9.320%
2023-08-25	5.0940	5.1200	5.0940	5.1055	+0.462%	5,092	+10.273%
2023-08-23	5.0780	5.0940	5.0300	5.0820	+1.255%	28,722	+10.783%
2023-08-22	5.0190	5.0240	5.0190	5.0190	+0.632%	2,479	+12.174%
2023-08-21	5.0410	5.0540	5.0000	4.9875	-1.821%	9,045	+12.882%
2023-08-18	5.0700	5.0800	5.0700	5.0800	-0.460%	148	+10.827%
2023-08-17	5.1000	5.1160	5.0930	5.1035	-0.351%	16,855	+10.316%
2023-08-16	5.1300	5.1330	5.1160	5.1215	-0.253%	394	+9.929%
2023-08-15	5.1600	5.1600	5.1200	5.1345	-0.878%	22,678	+9.650%
2023-08-14	5.2300	5.2300	5.2010	5.1800	-0.956%	93	+8.687%
2023-08-11	5.2500	5.2500	5.2300	5.2300	-0.797%	1,030	+7.648%
2023-08-10	5.2760	5.2800	5.2660	5.2720	+0.842%	12,367	+6.791%
2023-08-09	5.2500	5.2500	5.2370	5.2280	+0.307%	521	+7.689%
2023-08-08	5.2160	5.2690	5.2160	5.2120	-0.344%	13,979	+8.020%
2023-08-07	5.2300	5.2300	5.2300	5.2300	-0.608%	1,140	+7.648%
2023-08-04	5.2170	5.2710	5.2170	5.2620	+1.153%	11,780	+6.994%
2023-08-03	5.2710	5.2710	5.1960	5.2020	-0.999%	4,458	+8.228%
2023-08-02	5.2720	5.2860	5.2600	5.2545	-1.417%	52,644	+7.146%
2023-08-01	5.3300	5.3300	5.3300	5.3300	+0.141%	3,076	+5.629%
2023-07-28	5.3190	5.3570	5.3190	5.3225	-0.523%	5,368	+5.777%
2023-07-27	5.4250	5.4350	5.3650	5.3505	-0.907%	10,909	+5.224%
2023-07-26	5.4050	5.4080	5.3690	5.3995	-0.194%	7,296	+4.269%
2023-07-25	5.4100	5.4100	5.4100	5.4100	+0.185%	286	+4.067%
2023-07-24	5.3900	5.4000	5.3900	5.4000	+0.746%	582	+4.259%
2023-07-21	5.3500	5.3600	5.3500	5.3600	+0.478%	544	+5.037%
2023-07-20	5.3540	5.3840	5.3190	5.3345	+0.207%	15,611	+5.539%
2023-07-19	5.3170	5.3440	5.3170	5.3235	+0.919%	6,742	+5.757%
2023-07-18	5.2910	5.3050	5.2820	5.2750	-0.584%	21,981	+6.730%
2023-07-17	5.3000	5.3200	5.3000	5.3060	-0.028%	153	+6.106%
2023-07-14	5.3030	5.3320	5.2960	5.3075	+0.132%	6,281	+6.076%
2023-07-13	5.3080	5.3170	5.3040	5.3005	-0.207%	8,317	+6.216%
2023-07-12	5.2630	5.3180	5.2630	5.3115	+1.656%	88,066	+5.996%
2023-07-11	5.1560	5.2200	5.1560	5.2250	+1.348%	33,473	+7.751%
2023-07-10	5.1440	5.1650	5.1390	5.1555	-0.415%	11,838	+9.204%
2023-07-07	5.1680	5.2180	5.1680	5.1770	+0.573%	62,111	+8.750%
2023-07-06	5.2260	5.2260	5.1970	5.1475	-2.352%	69	+9.373%
2023-07-05	5.2480	5.2720	5.1910	5.2715	-0.104%	4,250	+6.801%
2023-07-04	5.2560	5.2560	5.2560	5.2770	+0.639%	447	+6.689%
2023-07-03	5.1850	5.2350	5.1820	5.2435	+1.964%	1,514	+7.371%
2023-06-30	5.1590	5.1880	5.1540	5.1425	+0.508%	1,683	+9.480%
2023-06-29	5.1550	5.1550	5.1050	5.1165	-0.312%	11,258	+10.036%
2023-06-28	5.1340	5.1350	5.1110	5.1325	+0.430%	4,352	+9.693%
2023-06-27	5.1010	5.1010	5.0640	5.1105	+1.671%	19,100	+10.165%
2023-06-26	4.9900	5.0170	4.9735	5.0265	+0.590%	1,596	+12.006%
2023-06-23	5.0410	5.0410	5.0000	4.9970	-1.118%	2,084	+12.668%
2023-06-22	5.1290	5.1560	5.0520	5.0535	-1.424%	27,141	+11.408%
2023-06-21	5.1300	5.1460	5.1300	5.1265	-2.538%	1,118	+9.822%
2023-06-20	5.1900	5.2600	5.1900	5.2600	+1.310%	15	+7.034%
2023-06-19	5.1900	5.2050	5.1900	5.1920	-0.603%	343	+8.436%
2023-06-16	5.2140	5.2370	5.2140	5.2235	+0.365%	232	+7.782%
2023-06-15	5.2020	5.2170	5.1720	5.2045	-0.144%	47,579	+8.176%
2023-06-14	5.1450	5.2100	5.1450	5.2120	+0.463%	22,832	+8.020%
2023-06-13	5.1620	5.1990	5.1550	5.1880	+0.290%	38,687	+8.520%
2023-06-12	5.1970	5.1990	5.1830	5.1730	-0.356%	18,050	+8.834%
2023-06-09	5.2110	5.2140	5.1970	5.1915	-6.291%	544	+8.446%
2023-06-08	5.2500	5.5400	5.2400	5.5400	0.000%	1,155	+1.625%
2023-06-07	5.1300	5.5400	5.1300	5.5400	+6.950%	904	+1.625%
2023-06-06	5.1510	5.1510	5.1420	5.1800	+0.485%	16,507	+8.687%
2023-06-05	5.1570	5.1750	5.1570	5.1550	+0.078%	9,935	+9.214%
2023-06-02	5.1010	5.1650	5.0820	5.1510	+2.142%	297	+9.299%
2023-06-01	5.0360	5.0940	5.0000	5.0430	+0.338%	86,099	+11.640%
2023-05-31	5.0250	5.0400	5.0090	5.0260	-0.199%	31,110	+12.018%
2023-05-30	5.0350	5.0890	5.0230	5.0360	+0.764%	103,913	+11.795%
2023-05-26	4.9755	5.0160	4.9695	4.9978	+0.584%	21,436	+12.650%
2023-05-25	5.0720	5.0720	4.9785	4.9688	-1.354%	600	+13.307%
2023-05-24	5.1000	5.1000	5.0340	5.0370	-1.429%	25,759	+11.773%
2023-05-23	5.0900	5.1100	5.0900	5.1100	+0.069%	1,464	+10.176%
2023-05-22	5.1240	5.1380	5.0880	5.1065	+0.334%	55,355	+10.252%
2023-05-19	5.1040	5.1100	5.1000	5.0895	-0.265%	109	+10.620%
2023-05-18	5.1250	5.1250	5.1010	5.1030	+0.108%	33,299	+10.327%
2023-05-17	5.0990	5.1060	5.0990	5.0975	-0.692%	423	+10.446%
2023-05-16	5.1880	5.2040	5.1240	5.1330	-1.117%	71,108	+9.682%
2023-05-15	5.1860	5.2000	5.1850	5.1910	+0.728%	19,500	+8.457%
2023-05-12	5.1840	5.1990	5.1600	5.1535	-0.348%	3,659	+9.246%
2023-05-11	5.2360	5.2440	5.1730	5.1715	-0.939%	10,945	+8.866%
2023-05-10	5.2210	5.2210	5.1840	5.2205	+0.665%	1,931	+7.844%
2023-05-09	5.2460	5.2460	5.1670	5.1860	-0.974%	25,881	+8.562%
2023-05-05	5.2120	5.2380	5.1980	5.2370	+1.571%	3,118	+7.504%
2023-05-04	5.2040	5.2040	5.1360	5.1560	-0.348%	6,856	+9.193%
2023-05-03	5.1700	5.2090	5.1590	5.1740	+0.828%	42,267	+8.813%
2023-05-02	5.2720	5.2720	5.1310	5.1315	-2.415%	6,326	+9.715%
2023-04-28	5.2080	5.2740	5.1960	5.2585	+1.899%	44,927	+7.065%
2023-04-27	5.1370	5.1620	5.1340	5.1605	+0.068%	280	+9.098%
2023-04-26	5.1440	5.1530	5.1430	5.1570	+0.165%	268	+9.172%
2023-04-25	5.1500	5.1610	5.1430	5.1485	-0.126%	19,334	+9.352%
2023-04-24	5.2070	5.2070	5.1680	5.1550	-0.300%	1,697	+9.214%
2023-04-21	5.1670	5.1670	5.1670	5.1705	-0.039%	58	+8.887%
2023-04-20	5.1940	5.2030	5.1800	5.1725	-0.116%	18,511	+8.845%
2023-04-19	5.1600	5.1800	5.1530	5.1785	-0.058%	28,447	+8.719%
2023-04-18	5.2000	5.2100	5.1780	5.1815	+0.232%	47,890	+8.656%
2023-04-17	5.1400	5.1710	5.1400	5.1695	+0.858%	173	+8.908%
2023-04-14	5.1800	5.1870	5.1600	5.1255	-0.010%	204	+9.843%
2023-04-13	5.2000	5.2000	5.1500	5.1260	-1.480%	11,092	+9.832%
2023-04-12	5.2220	5.3390	5.2040	5.2030	+0.308%	2,935	+8.207%
2023-04-11	5.2140	5.2140	5.1430	5.1870	+1.230%	26,828	+8.541%
2023-04-06	5.1180	5.1480	5.1140	5.1240	+0.049%	5,524	+9.875%
2023-04-05	5.1530	5.1540	5.1250	5.1215	-0.341%	2,002	+9.929%
2023-04-04	5.1700	5.2210	5.1360	5.1390	-0.628%	53,361	+9.554%
2023-04-03	5.1860	5.2070	5.1690	5.1715	+0.917%	6,089	+8.866%
2023-03-31	5.0800	5.1190	5.0800	5.1245	+0.569%	774	+9.864%
2023-03-30	5.0520	5.0950	5.0520	5.0955	+1.890%	16,686	+10.490%
2023-03-29	4.9730	4.9815	4.9730	5.0010	+1.317%	279	+12.577%
2023-03-28	4.9890	5.0070	4.9130	4.9360	-0.490%	49,700	+14.060%
2023-03-27	4.9590	4.9590	4.9505	4.9603	+1.535%	10,123	+13.501%
2023-03-24	4.9260	4.9260	4.8120	4.8853	-1.033%	1,313	+15.244%
2023-03-23	4.9315	4.9365	4.8980	4.9363	-0.768%	21,735	+14.053%
2023-03-22	5.0250	5.0320	4.9575	4.9745	-1.485%	337	+13.177%
2023-03-21	5.0420	5.1290	5.0420	5.0495	+0.288%	32,013	+11.496%
2023-03-20	5.0000	5.0450	5.0000	5.0350	+0.089%	4,905	+11.817%
2023-03-17	5.1190	5.1190	5.0180	5.0305	-1.353%	919	+11.917%
2023-03-16	5.1380	5.1380	5.0350	5.0995	-0.420%	23,310	+10.403%
2023-03-15	5.1500	5.1600	5.0960	5.1210	-1.263%	3,364	+9.939%
2023-03-14	5.1680	5.2090	5.1370	5.1865	+1.388%	27,201	+8.551%
2023-03-13	5.1100	5.1260	5.0480	5.1155	-1.283%	9,073	+10.058%
2023-03-10	5.2410	5.2410	5.1500	5.1820	-2.355%	1,570	+8.645%
2023-03-09	5.3570	5.3590	5.3110	5.3070	-0.785%	27,000	+6.086%
2023-03-07	5.4550	5.4550	5.3460	5.3490	-1.582%	55,760	+5.253%
2023-03-06	5.4080	5.4280	5.4080	5.4350	+0.760%	1,338	+3.588%
2023-03-03	5.3680	5.3940	5.3430	5.3940	+1.515%	16,812	+4.375%
2023-03-02	5.3260	5.3260	5.2820	5.3135	+0.549%	35,847	+5.957%
2023-03-01	5.4190	5.4190	5.3000	5.2845	-2.635%	765	+6.538%
2023-02-28	5.3780	5.4060	5.3710	5.4275	+0.472%	23,674	+3.731%
2023-02-27	5.3970	5.4340	5.3970	5.4020	+0.400%	9,173	+4.221%
2023-02-24	5.4340	5.4370	5.3810	5.3805	-0.416%	5,639	+4.637%
2023-02-23	5.4230	5.4360	5.4050	5.4030	-0.240%	25,365	+4.201%
2023-02-22	5.4390	5.4530	5.4220	5.4160	-0.258%	18,420	+3.951%
2023-02-21	5.4910	5.4910	5.4350	5.4300	-1.039%	50,722	+3.683%
2023-02-20	5.6770	5.6770	5.4870	5.4870	+0.046%	22,119	+2.606%
2023-02-17	5.4790	5.5080	5.4760	5.4845	-0.769%	1,573	+2.653%
2023-02-16	5.5660	5.5660	5.4830	5.5270	+0.009%	61,128	+1.864%
2023-02-15	5.5130	5.5340	5.5130	5.5265	-0.117%	18,758	+1.873%
2023-02-14	5.5890	5.6020	5.5330	5.5330	-0.557%	93,596	+1.753%
2023-02-13	5.5360	5.5710	5.5230	5.5640	+0.615%	16,311	+1.186%
2023-02-10	5.5430	5.5460	5.5050	5.5300	-0.932%	363	+1.808%
2023-02-09	5.6520	5.6520	5.5910	5.5820	-0.206%	9,392	+0.860%
2023-02-08	5.5910	5.6060	5.5910	5.5935	+0.224%	3,257	+0.653%
2023-02-07	5.6690	5.6690	5.5770	5.5810	-0.853%	34,827	+0.878%
2023-02-06	5.6870	5.6870	5.5960	5.6290	-0.679%	307	+0.018%

.dark-mode .JpZBrW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JpZBrW{ color: #333333; background-color: white; border: 2px solid #333333; }DPYEISH DEV MKTS PPTY YIELD ETF EUR HDG ACCstock LSE

DPYE
ISH DEV MKTS PPTY YIELD ETF EUR HDG ACC
stock LSE