iShares UK Property UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Mar 2009 |
GBX |
229.5 |
229.5 |
219.5 |
219.5 |
219.5 |
-8.5 (-3.73%)
|
98,408 |
| 2 Mar 2009 |
GBX |
225 |
228 |
225 |
228 |
228 |
-17.5 (-7.13%)
|
41,115 |
| 27 Feb 2009 |
GBX |
239 |
245.5 |
239 |
245.5 |
245.5 |
+3.5 (+1.45%)
|
12,598 |
| 26 Feb 2009 |
GBX |
241.5 |
242 |
238 |
242 |
242 |
+8.5 (+3.64%)
|
64,301 |
| 25 Feb 2009 |
GBX |
237.5 |
238.5 |
232 |
233.5 |
233.5 |
+12.5 (+5.66%)
|
88,761 |
| 24 Feb 2009 |
GBX |
222.5 |
222.5 |
218 |
221 |
221 |
-2.5 (-1.12%)
|
98,911 |
| 23 Feb 2009 |
GBX |
230.5 |
231.5 |
223.5 |
223.5 |
223.5 |
-2.5 (-1.11%)
|
329,878 |
| 20 Feb 2009 |
GBX |
229.5 |
229.5 |
226 |
226 |
226 |
-13 (-5.44%)
|
133,970 |
| 19 Feb 2009 |
GBX |
243 |
243 |
239 |
239 |
239 |
-5 (-2.05%)
|
140,706 |
| 18 Feb 2009 |
GBX |
243 |
246.5 |
243 |
244 |
244 |
-1.5 (-0.61%)
|
85,395 |
| 17 Feb 2009 |
GBX |
260 |
260 |
245.5 |
245.5 |
245.5 |
-18.5 (-7.01%)
|
211,761 |
| 16 Feb 2009 |
GBX |
271 |
271 |
264 |
264 |
264 |
-5 (-1.86%)
|
153,053 |
| 13 Feb 2009 |
GBX |
269 |
269.5 |
268.5 |
269 |
269 |
0.0 (0.0%)
|
10,000 |
| 12 Feb 2009 |
GBX |
281 |
281 |
267.5 |
269 |
269 |
-12 (-4.27%)
|
149,718 |
| 11 Feb 2009 |
GBX |
279 |
284 |
279 |
281 |
281 |
-3 (-1.06%)
|
106,573 |
| 10 Feb 2009 |
GBX |
289 |
290 |
284 |
284 |
284 |
-7 (-2.41%)
|
32,196 |
| 9 Feb 2009 |
GBX |
274.5 |
291 |
274.5 |
291 |
291 |
+20 (+7.38%)
|
52,051 |
| 6 Feb 2009 |
GBX |
265.5 |
276 |
265.5 |
271 |
271 |
+12 (+4.63%)
|
144,999 |
| 5 Feb 2009 |
GBX |
264.5 |
264.5 |
257.5 |
259 |
259 |
-12.5 (-4.60%)
|
277,890 |
| 4 Feb 2009 |
GBX |
265 |
272 |
265 |
271.5 |
271.5 |
+12 (+4.62%)
|
845,085 |
| 3 Feb 2009 |
GBX |
258.5 |
259.5 |
253 |
259.5 |
259.5 |
+3 (+1.17%)
|
2,322,162 |
| 2 Feb 2009 |
GBX |
263.5 |
263.5 |
254.5 |
256.5 |
256.5 |
-16.5 (-6.04%)
|
27,488 |
| 30 Jan 2009 |
GBX |
269 |
273 |
269 |
273 |
273 |
+9.5 (+3.61%)
|
46,004 |
| 29 Jan 2009 |
GBX |
267 |
267 |
263.5 |
263.5 |
263.5 |
-10.5 (-3.83%)
|
22,598 |
| 28 Jan 2009 |
GBX |
271 |
274 |
271 |
274 |
274 |
+5 (+1.86%)
|
48,028 |
| 27 Jan 2009 |
GBX |
273.5 |
273.5 |
268 |
269 |
269 |
-7 (-2.54%)
|
10,000 |
| 26 Jan 2009 |
GBX |
272 |
276 |
271.5 |
276 |
276 |
+7 (+2.60%)
|
54,668 |
| 23 Jan 2009 |
GBX |
284.5 |
284.5 |
267.5 |
269 |
269 |
-16 (-5.61%)
|
64,476 |
| 22 Jan 2009 |
GBX |
285.5 |
285.5 |
285 |
285 |
285 |
-2.5 (-0.87%)
|
26,300 |
| 21 Jan 2009 |
GBX |
301 |
301 |
282.5 |
287.5 |
287.5 |
+3.5 (+1.23%)
|
274,639 |
