iShares UK Property UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Mar 2023 |
GBX |
471.2 |
471.2 |
463.8501 |
465.925 |
465.925 |
-6.5 (-1.38%)
|
325,525 |
| 7 Mar 2023 |
GBX |
481.4 |
482.1001 |
471.25 |
472.425 |
472.425 |
-5.675 (-1.19%)
|
109,804 |
| 6 Mar 2023 |
GBX |
473.9 |
478.5 |
470.25 |
478.1 |
478.1 |
+6.2 (+1.31%)
|
161,734 |
| 3 Mar 2023 |
GBX |
473.5 |
475.31 |
470.7 |
471.9 |
471.9 |
+0.9 (+0.19%)
|
70,551 |
| 2 Mar 2023 |
GBX |
470.65 |
474.7 |
465.95 |
471 |
471 |
+0.7 (+0.15%)
|
319,092 |
| 1 Mar 2023 |
GBX |
480.7 |
481.15 |
469.25 |
470.3 |
470.3 |
-7.8 (-1.63%)
|
288,400 |
| 28 Feb 2023 |
GBX |
476.55 |
480.54 |
476.1499 |
478.1 |
478.1 |
-0.7 (-0.15%)
|
575,722 |
| 27 Feb 2023 |
GBX |
479.05 |
479.6499 |
475.7 |
478.8 |
478.8 |
+3.775 (+0.79%)
|
564,713 |
| 24 Feb 2023 |
GBX |
479.15 |
480.762 |
473.8501 |
475.025 |
475.025 |
-1.625 (-0.34%)
|
51,784 |
| 23 Feb 2023 |
GBX |
474.3 |
478.45 |
473.3 |
476.65 |
476.65 |
+2.75 (+0.58%)
|
147,135 |
| 22 Feb 2023 |
GBX |
477.85 |
477.8501 |
470.6499 |
473.9 |
473.9 |
-4.625 (-0.97%)
|
114,336 |
| 21 Feb 2023 |
GBX |
484 |
486.1001 |
477.5 |
478.525 |
478.525 |
-8 (-1.64%)
|
75,093 |
| 20 Feb 2023 |
GBX |
489.85 |
490.6001 |
484.567 |
486.525 |
486.525 |
-3.175 (-0.65%)
|
41,818 |
| 17 Feb 2023 |
GBX |
482.2 |
491.55 |
479.8 |
489.7 |
489.7 |
+3.35 (+0.69%)
|
30,700 |
| 16 Feb 2023 |
GBX |
486.1 |
490.2 |
482.05 |
486.35 |
486.35 |
-2.075 (-0.42%)
|
111,441 |
| 15 Feb 2023 |
GBX |
490.8 |
491.7 |
486.7 |
488.425 |
488.425 |
-1.575 (-0.32%)
|
460,174 |
| 14 Feb 2023 |
GBX |
495.1 |
496.8 |
490 |
490 |
490 |
-2.975 (-0.60%)
|
136,816 |
| 13 Feb 2023 |
GBX |
489.1 |
493.95 |
487.5 |
492.975 |
492.975 |
+3.15 (+0.64%)
|
137,248 |
| 10 Feb 2023 |
GBX |
491.1 |
493.1001 |
485.33 |
489.825 |
489.825 |
-4.275 (-0.87%)
|
234,916 |
| 9 Feb 2023 |
GBX |
497.95 |
502.248 |
493.1499 |
494.1 |
494.1 |
-3.975 (-0.80%)
|
69,139 |
| 8 Feb 2023 |
GBX |
496.45 |
503.1001 |
493.1001 |
498.075 |
498.075 |
+4.375 (+0.89%)
|
91,853 |
| 7 Feb 2023 |
GBX |
499.5 |
501.8999 |
489.3999 |
493.7 |
493.7 |
-7.8 (-1.56%)
|
82,404 |
| 6 Feb 2023 |
GBX |
505.6 |
505.6 |
492.8501 |
501.5 |
501.5 |
-5.9 (-1.16%)
|
673,038 |
| 3 Feb 2023 |
GBX |
514.4 |
514.4 |
503 |
507.4 |
507.4 |
-8.6 (-1.67%)
|
268,067 |
| 2 Feb 2023 |
GBX |
491.85 |
516 |
489.55 |
516 |
516 |
+29.35 (+6.03%)
|
1,799,595 |
| 1 Feb 2023 |
GBX |
485.55 |
490.25 |
484.3 |
486.65 |
486.65 |
+2.05 (+0.42%)
|
351,926 |
| 31 Jan 2023 |
GBX |
487.1 |
488.5 |
483.05 |
484.6 |
484.6 |
-4.675 (-0.96%)
|
320,269 |
| 30 Jan 2023 |
GBX |
487.9 |
489.65 |
484.895 |
489.275 |
489.275 |
-0.325 (-0.07%)
|
215,324 |
| 27 Jan 2023 |
GBX |
485.05 |
489.6 |
483.5 |
489.6 |
489.6 |
+6.3 (+1.30%)
|
376,747 |
| 26 Jan 2023 |
GBX |
481.4 |
486.45 |
480.5 |
483.3 |
483.3 |
+3.225 (+0.67%)
|
521,556 |
