iShares UK Property UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 Oct 2022 |
GBX |
454.25 |
454.25 |
445.3999 |
448.5 |
448.5 |
-3.05 (-0.68%)
|
189,437 |
| 28 Oct 2022 |
GBX |
456 |
456 |
446.25 |
451.55 |
451.55 |
-4.775 (-1.05%)
|
275,105 |
| 27 Oct 2022 |
GBX |
447.2 |
459.6499 |
446.45 |
456.325 |
456.325 |
+6.825 (+1.52%)
|
854,055 |
| 26 Oct 2022 |
GBX |
447.05 |
453.95 |
446 |
449.5 |
449.5 |
-0.6 (-0.13%)
|
931,607 |
| 25 Oct 2022 |
GBX |
427.9 |
450.1 |
424.3501 |
450.1 |
450.1 |
+21.8 (+5.09%)
|
675,879 |
| 24 Oct 2022 |
GBX |
425.95 |
432.1001 |
419.8999 |
428.3 |
428.3 |
+6.45 (+1.53%)
|
276,094 |
| 21 Oct 2022 |
GBX |
422.45 |
426.8 |
415.75 |
421.85 |
421.85 |
-2.55 (-0.60%)
|
336,240 |
| 20 Oct 2022 |
GBX |
416 |
425.6499 |
410.8 |
424.4 |
424.4 |
+7.825 (+1.88%)
|
839,773 |
| 19 Oct 2022 |
GBX |
430.65 |
430.65 |
413.95 |
416.575 |
416.575 |
-13.15 (-3.06%)
|
422,890 |
| 18 Oct 2022 |
GBX |
433.75 |
436.65 |
429.6001 |
429.725 |
429.725 |
-3.525 (-0.81%)
|
468,915 |
| 17 Oct 2022 |
GBX |
418.65 |
434.2 |
415.75 |
433.25 |
433.25 |
+16.15 (+3.87%)
|
737,503 |
| 14 Oct 2022 |
GBX |
417.7 |
423.6001 |
411 |
417.1 |
417.1 |
+8.75 (+2.14%)
|
116,668 |
| 13 Oct 2022 |
GBX |
399.55 |
419.5 |
398.65 |
408.35 |
408.35 |
+5.5 (+1.37%)
|
593,340 |
| 12 Oct 2022 |
GBX |
408 |
410.5 |
397.8501 |
402.85 |
402.85 |
-5 (-1.23%)
|
350,997 |
| 11 Oct 2022 |
GBX |
414 |
419.05 |
407.85 |
407.85 |
407.85 |
-9.4 (-2.25%)
|
573,967 |
| 10 Oct 2022 |
GBX |
422.35 |
425.1 |
416.95 |
417.25 |
417.25 |
-6.25 (-1.48%)
|
248,882 |
| 7 Oct 2022 |
GBX |
427.5 |
431.95 |
422.3 |
423.5 |
423.5 |
-2.025 (-0.48%)
|
118,050 |
| 6 Oct 2022 |
GBX |
426.05 |
428.8999 |
422.3999 |
425.525 |
425.525 |
+4.575 (+1.09%)
|
443,868 |
| 5 Oct 2022 |
GBX |
440.45 |
441.1001 |
418.2 |
420.95 |
420.95 |
-17.675 (-4.03%)
|
404,275 |
| 4 Oct 2022 |
GBX |
444 |
446.75 |
436.8 |
438.625 |
438.625 |
+1.725 (+0.39%)
|
343,280 |
| 3 Oct 2022 |
GBX |
432.4 |
440.2 |
427.7 |
436.9 |
436.9 |
+1.25 (+0.29%)
|
498,960 |
| 30 Sep 2022 |
GBX |
416.8 |
436.55 |
410.8 |
435.65 |
435.65 |
+21.4 (+5.17%)
|
5,890,836 |
| 29 Sep 2022 |
GBX |
423 |
425.3501 |
408.6499 |
414.25 |
414.25 |
-11 (-2.59%)
|
1,032,459 |
| 28 Sep 2022 |
GBX |
406.75 |
425.25 |
390 |
425.25 |
425.25 |
+17.3 (+4.24%)
|
936,395 |
| 27 Sep 2022 |
GBX |
432.8 |
436.45 |
407.95 |
407.95 |
407.95 |
-25.5 (-5.88%)
|
421,695 |
| 26 Sep 2022 |
GBX |
448.9 |
448.9 |
432.583 |
433.45 |
433.45 |
-17.1 (-3.80%)
|
1,013,222 |
| 23 Sep 2022 |
GBX |
467.8 |
467.8 |
443.3501 |
450.55 |
450.55 |
-17.25 (-3.69%)
|
824,369 |
| 22 Sep 2022 |
GBX |
486 |
486.25 |
467.8 |
467.8 |
467.8 |
-22.1 (-4.51%)
|
596,728 |
| 21 Sep 2022 |
GBX |
481.4 |
490.55 |
480.2 |
489.9 |
489.9 |
+3.525 (+0.72%)
|
288,790 |
| 20 Sep 2022 |
GBX |
502.1 |
505.5 |
483.3 |
486.375 |
486.375 |
-20.175 (-3.98%)
|
495,761 |
