iShares UK Property UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Sep 2022 |
GBX |
500 |
508.8 |
495.2 |
506.55 |
506.55 |
+3.95 (+0.79%)
|
500,872 |
| 15 Sep 2022 |
GBX |
506.3 |
507.3999 |
501.2 |
502.6 |
502.6 |
-1.4 (-0.28%)
|
617,580 |
| 14 Sep 2022 |
GBX |
506.3 |
513 |
502.8 |
504 |
504 |
-7.5 (-1.47%)
|
223,503 |
| 13 Sep 2022 |
GBX |
525.9 |
529.9001 |
510.8999 |
511.5 |
511.5 |
-15.5 (-2.94%)
|
80,245 |
| 12 Sep 2022 |
GBX |
519 |
527.8 |
516.8 |
527 |
527 |
+9.25 (+1.79%)
|
218,146 |
| 9 Sep 2022 |
GBX |
514.1 |
517.9001 |
510.7 |
517.75 |
517.75 |
+6.95 (+1.36%)
|
312,690 |
| 8 Sep 2022 |
GBX |
514 |
517.4001 |
507.8 |
510.8 |
510.8 |
-3.85 (-0.75%)
|
230,613 |
| 7 Sep 2022 |
GBX |
513.6 |
515.4 |
509.704 |
514.65 |
514.65 |
0.0 (0.0%)
|
459,338 |
| 6 Sep 2022 |
GBX |
516.4 |
519.2 |
510.5 |
514.65 |
514.65 |
+2.6 (+0.51%)
|
452,084 |
| 5 Sep 2022 |
GBX |
513.8 |
516.4001 |
510.3 |
512.05 |
512.05 |
-6.75 (-1.30%)
|
62,799 |
| 2 Sep 2022 |
GBX |
509.7 |
519 |
506 |
518.8 |
518.8 |
+14 (+2.77%)
|
288,997 |
| 1 Sep 2022 |
GBX |
524 |
524.5 |
504.5 |
504.8 |
504.8 |
-21.95 (-4.17%)
|
362,031 |
| 31 Aug 2022 |
GBX |
534.9 |
535.6001 |
524.8 |
526.75 |
526.75 |
-8.05 (-1.51%)
|
682,765 |
| 30 Aug 2022 |
GBX |
529.3 |
539.3 |
529.3 |
534.8 |
534.8 |
+1 (+0.19%)
|
1,623,231 |
| 26 Aug 2022 |
GBX |
540.7 |
540.7 |
533 |
533.8 |
533.8 |
-2.9 (-0.54%)
|
116,745 |
| 25 Aug 2022 |
GBX |
537.8 |
543 |
534.4001 |
536.7 |
536.7 |
-1.2 (-0.22%)
|
98,207 |
| 24 Aug 2022 |
GBX |
537.8 |
542 |
535.843 |
537.9 |
537.9 |
-3.1 (-0.57%)
|
221,339 |
| 23 Aug 2022 |
GBX |
552 |
552 |
541 |
541 |
541 |
-9.7 (-1.76%)
|
88,175 |
| 22 Aug 2022 |
GBX |
563 |
563.1 |
550 |
550.7 |
550.7 |
-11.35 (-2.02%)
|
186,539 |
| 19 Aug 2022 |
GBX |
568.6 |
572.2 |
560.8 |
562.05 |
562.05 |
-10.95 (-1.91%)
|
26,028 |
| 18 Aug 2022 |
GBX |
569.8 |
573.3 |
565.3 |
573 |
573 |
+5.6 (+0.99%)
|
78,806 |
| 17 Aug 2022 |
GBX |
579.1 |
580.5 |
566.5 |
567.4 |
567.4 |
-10.7 (-1.85%)
|
92,332 |
| 16 Aug 2022 |
GBX |
586.3 |
587.4001 |
576.6 |
578.1 |
578.1 |
-5.25 (-0.90%)
|
504,559 |
| 15 Aug 2022 |
GBX |
583.9 |
586.6001 |
578.4001 |
583.35 |
583.35 |
+3.6 (+0.62%)
|
46,445 |
| 12 Aug 2022 |
GBX |
578.2 |
581 |
573.3 |
579.75 |
579.75 |
+4.35 (+0.76%)
|
203,669 |
| 11 Aug 2022 |
GBX |
583.8 |
586.4001 |
574.9 |
575.4 |
575.4 |
-11.1 (-1.89%)
|
151,027 |
| 10 Aug 2022 |
GBX |
572.7 |
587.3 |
569.2 |
586.5 |
586.5 |
+15.25 (+2.67%)
|
69,979 |
| 9 Aug 2022 |
GBX |
577.3 |
581 |
570.5 |
571.25 |
571.25 |
-6.15 (-1.07%)
|
46,457 |
| 8 Aug 2022 |
GBX |
574 |
579.4001 |
570.8 |
577.4 |
577.4 |
+8.3 (+1.46%)
|
130,588 |
| 5 Aug 2022 |
GBX |
583.6 |
584 |
568.7 |
569.1 |
569.1 |
-13.15 (-2.26%)
|
229,981 |
