iShares UK Property UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Jan 2023 |
GBX |
476.2 |
480.95 |
475.3 |
480.075 |
480.075 |
+3.7 (+0.78%)
|
685,727 |
| 24 Jan 2023 |
GBX |
477.3 |
478.7 |
473.5 |
476.375 |
476.375 |
+0.8 (+0.17%)
|
524,103 |
| 23 Jan 2023 |
GBX |
476.65 |
479.75 |
473.5 |
475.575 |
475.575 |
-1.075 (-0.23%)
|
72,661 |
| 20 Jan 2023 |
GBX |
476.5 |
479.9 |
474.95 |
476.65 |
476.65 |
+0.75 (+0.16%)
|
147,033 |
| 19 Jan 2023 |
GBX |
483.85 |
485.7 |
474.3 |
475.9 |
475.9 |
-5.15 (-1.07%)
|
249,302 |
| 18 Jan 2023 |
GBX |
488.2 |
489.8999 |
481.05 |
481.05 |
481.05 |
-5.95 (-1.22%)
|
814,231 |
| 17 Jan 2023 |
GBX |
490.3 |
491.3 |
484.5 |
487 |
487 |
-3.075 (-0.63%)
|
436,151 |
| 16 Jan 2023 |
GBX |
484.45 |
491.95 |
483.25 |
490.075 |
490.075 |
+6.025 (+1.24%)
|
111,640 |
| 13 Jan 2023 |
GBX |
485.25 |
487.45 |
481.65 |
484.05 |
484.05 |
-0.9 (-0.19%)
|
151,441 |
| 12 Jan 2023 |
GBX |
473.7 |
486.05 |
473.7 |
484.95 |
484.95 |
+12.2 (+2.58%)
|
848,049 |
| 11 Jan 2023 |
GBX |
462 |
474.5 |
461.55 |
472.75 |
472.75 |
+11.925 (+2.59%)
|
146,056 |
| 10 Jan 2023 |
GBX |
466.3 |
467.3501 |
460.55 |
460.825 |
460.825 |
-5.825 (-1.25%)
|
474,711 |
| 9 Jan 2023 |
GBX |
464.2 |
468.65 |
459.5 |
466.65 |
466.65 |
+4.575 (+0.99%)
|
480,653 |
| 6 Jan 2023 |
GBX |
463.75 |
464.25 |
457.503 |
462.075 |
462.075 |
+0.575 (+0.12%)
|
122,789 |
| 5 Jan 2023 |
GBX |
468.1 |
470.433 |
461.5 |
461.5 |
461.5 |
-5.275 (-1.13%)
|
79,555 |
| 4 Jan 2023 |
GBX |
461.95 |
470.2 |
461.05 |
466.775 |
466.775 |
+6.9 (+1.50%)
|
353,338 |
| 3 Jan 2023 |
GBX |
453.1 |
464.3 |
450.55 |
459.875 |
459.875 |
+9.6 (+2.13%)
|
910,333 |
| 30 Dec 2022 |
GBX |
453.15 |
455.2 |
449.2 |
450.275 |
450.275 |
-2.575 (-0.57%)
|
37,740 |
| 29 Dec 2022 |
GBX |
444.65 |
453.6001 |
443.55 |
452.85 |
452.85 |
+6.1 (+1.37%)
|
115,439 |
| 28 Dec 2022 |
GBX |
449.25 |
452.45 |
445.8999 |
446.75 |
446.75 |
-0.775 (-0.17%)
|
88,384 |
| 23 Dec 2022 |
GBX |
442.2 |
449.631 |
441.65 |
447.525 |
447.525 |
+4.625 (+1.04%)
|
158,788 |
| 22 Dec 2022 |
GBX |
445.3 |
447.6001 |
442 |
442.9 |
442.9 |
-4.3 (-0.96%)
|
1,579,275 |
| 21 Dec 2022 |
GBX |
442.6 |
448.45 |
439.3999 |
447.2 |
447.2 |
+8.1 (+1.84%)
|
822,394 |
| 20 Dec 2022 |
GBX |
445.5 |
445.5 |
434.75 |
439.1 |
439.1 |
-7.8 (-1.75%)
|
274,170 |
| 19 Dec 2022 |
GBX |
445.5 |
449.45 |
441.25 |
446.9 |
446.9 |
+2.55 (+0.57%)
|
611,955 |
| 16 Dec 2022 |
GBX |
465 |
465 |
440.35 |
444.35 |
444.35 |
-18.1 (-3.91%)
|
682,674 |
| 15 Dec 2022 |
GBX |
463.4 |
469.8999 |
461.6 |
462.45 |
462.45 |
-5.25 (-1.12%)
|
179,039 |
| 14 Dec 2022 |
GBX |
460 |
469 |
458.95 |
467.7 |
467.7 |
+5.85 (+1.27%)
|
228,736 |
| 13 Dec 2022 |
GBX |
449.3 |
470.397 |
448.85 |
461.85 |
461.85 |
+10.3 (+2.28%)
|
354,934 |
| 12 Dec 2022 |
GBX |
456.4 |
456.5 |
447.05 |
451.55 |
451.55 |
-5.6 (-1.22%)
|
410,529 |
