iShares UK Property UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 Aug 2023 |
GBX |
419 |
424.1499 |
416.8999 |
418.775 |
418.775 |
+0.625 (+0.15%)
|
86,515 |
| 30 Aug 2023 |
GBX |
415.85 |
421.3501 |
415.05 |
418.15 |
418.15 |
+2.1 (+0.50%)
|
164,124 |
| 29 Aug 2023 |
GBX |
413.5 |
418.8 |
410.25 |
416.05 |
416.05 |
+6.7 (+1.64%)
|
183,347 |
| 25 Aug 2023 |
GBX |
410 |
412.7 |
408.6499 |
409.35 |
409.35 |
-1.55 (-0.38%)
|
55,683 |
| 24 Aug 2023 |
GBX |
418 |
420.3501 |
410.8 |
410.9 |
410.9 |
-0.425 (-0.10%)
|
162,570 |
| 23 Aug 2023 |
GBX |
401.5 |
411.7 |
400.8501 |
411.325 |
411.325 |
+10.825 (+2.70%)
|
125,971 |
| 22 Aug 2023 |
GBX |
396.4 |
401.55 |
395.45 |
400.5 |
400.5 |
+5.8 (+1.47%)
|
88,091 |
| 21 Aug 2023 |
GBX |
402.6 |
403 |
394.7 |
394.7 |
394.7 |
-7.575 (-1.88%)
|
247,015 |
| 18 Aug 2023 |
GBX |
408.55 |
409.75 |
400.8999 |
402.275 |
402.275 |
-6.525 (-1.60%)
|
306,228 |
| 17 Aug 2023 |
GBX |
414.25 |
415.7 |
408.8 |
408.8 |
408.8 |
-10 (-2.39%)
|
105,561 |
| 16 Aug 2023 |
GBX |
420 |
420.8 |
417.3501 |
418.8 |
418.8 |
-0.875 (-0.21%)
|
261,627 |
| 15 Aug 2023 |
GBX |
422.5 |
424.45 |
414.554 |
419.675 |
419.675 |
-4.075 (-0.96%)
|
1,975,099 |
| 14 Aug 2023 |
GBX |
425.8 |
428.25 |
422.5 |
423.75 |
423.75 |
-2.35 (-0.55%)
|
1,006,897 |
| 11 Aug 2023 |
GBX |
433.5 |
435.1499 |
426.1 |
426.1 |
426.1 |
-10.15 (-2.33%)
|
1,832,080 |
| 10 Aug 2023 |
GBX |
434.6 |
441.25 |
434.6 |
436.25 |
436.25 |
+1.5 (+0.35%)
|
112,992 |
| 9 Aug 2023 |
GBX |
437.05 |
437.05 |
430.6001 |
434.75 |
434.75 |
+1.55 (+0.36%)
|
211,245 |
| 8 Aug 2023 |
GBX |
430.05 |
435.1499 |
430.05 |
433.2 |
433.2 |
+1.375 (+0.32%)
|
114,025 |
| 7 Aug 2023 |
GBX |
432 |
434.25 |
429.8 |
431.825 |
431.825 |
-2.225 (-0.51%)
|
236,814 |
| 4 Aug 2023 |
GBX |
431.4 |
435.3501 |
429.1499 |
434.05 |
434.05 |
+1.275 (+0.29%)
|
187,294 |
| 3 Aug 2023 |
GBX |
428.7 |
435.45 |
426 |
432.775 |
432.775 |
+4.675 (+1.09%)
|
1,800,768 |
| 2 Aug 2023 |
GBX |
430 |
431.5 |
425.55 |
428.1 |
428.1 |
-4.55 (-1.05%)
|
307,555 |
| 1 Aug 2023 |
GBX |
438.35 |
438.35 |
431.1001 |
432.65 |
432.65 |
-3.15 (-0.72%)
|
267,307 |
| 31 Jul 2023 |
GBX |
431.1 |
438.755 |
431.1 |
435.8 |
435.8 |
+2.325 (+0.54%)
|
225,657 |
| 28 Jul 2023 |
GBX |
439.2 |
440.3501 |
432.8501 |
433.475 |
433.475 |
-6.325 (-1.44%)
|
152,383 |
| 27 Jul 2023 |
GBX |
443.7 |
447.4 |
439.8 |
439.8 |
439.8 |
-1.95 (-0.44%)
|
1,703,159 |
| 26 Jul 2023 |
GBX |
440.15 |
442.1499 |
435.3 |
441.75 |
441.75 |
+2.05 (+0.47%)
|
484,482 |
| 25 Jul 2023 |
GBX |
439.85 |
441.7 |
436.8 |
439.7 |
439.7 |
-1.225 (-0.28%)
|
268,406 |
| 24 Jul 2023 |
GBX |
444.4 |
448.3999 |
439.857 |
440.925 |
440.925 |
-2.425 (-0.55%)
|
65,021 |
| 21 Jul 2023 |
GBX |
444.75 |
446.75 |
441.3501 |
443.35 |
443.35 |
-2 (-0.45%)
|
382,725 |
| 20 Jul 2023 |
GBX |
448.8 |
458.1001 |
445.35 |
445.35 |
445.35 |
-1.3 (-0.29%)
|
595,150 |
