iShares UK Property UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Aug 2022 |
GBX |
586.5 |
586.8 |
580 |
582.25 |
582.25 |
-0.45 (-0.08%)
|
87,418 |
| 3 Aug 2022 |
GBX |
580 |
584.165 |
578.7 |
582.7 |
582.7 |
+2.4 (+0.41%)
|
28,042 |
| 2 Aug 2022 |
GBX |
581 |
587.3 |
577.1001 |
580.3 |
580.3 |
-3.55 (-0.61%)
|
95,418 |
| 1 Aug 2022 |
GBX |
591.8 |
591.8 |
583.4001 |
583.85 |
583.85 |
-5.3 (-0.90%)
|
48,632 |
| 29 Jul 2022 |
GBX |
582.7 |
591.4001 |
577.3 |
589.15 |
589.15 |
+10.75 (+1.86%)
|
71,368 |
| 28 Jul 2022 |
GBX |
571.2 |
578.4 |
566.1001 |
578.4 |
578.4 |
+11.3 (+1.99%)
|
124,025 |
| 27 Jul 2022 |
GBX |
575.9 |
582.7 |
566.4001 |
567.1 |
567.1 |
-9.1 (-1.58%)
|
100,333 |
| 26 Jul 2022 |
GBX |
580.5 |
583.4001 |
576.2 |
576.2 |
576.2 |
-5.8 (-1.00%)
|
138,806 |
| 25 Jul 2022 |
GBX |
589.4 |
589.4 |
581 |
582 |
582 |
-6.1 (-1.04%)
|
86,333 |
| 22 Jul 2022 |
GBX |
576.1 |
589.4 |
573.1001 |
588.1 |
588.1 |
+12.7 (+2.21%)
|
137,538 |
| 21 Jul 2022 |
GBX |
569.7 |
575.4 |
567.8 |
575.4 |
575.4 |
+5.8 (+1.02%)
|
120,530 |
| 20 Jul 2022 |
GBX |
568 |
571 |
564.8 |
569.6 |
569.6 |
+4.2 (+0.74%)
|
101,212 |
| 19 Jul 2022 |
GBX |
558.6 |
566.4001 |
555.8 |
565.4 |
565.4 |
+6.2 (+1.11%)
|
74,600 |
| 18 Jul 2022 |
GBX |
563.6 |
564.4001 |
558.5 |
559.2 |
559.2 |
+0.7 (+0.13%)
|
100,786 |
| 15 Jul 2022 |
GBX |
548.2 |
558.7 |
546.97 |
558.5 |
558.5 |
+9.5 (+1.73%)
|
104,548 |
| 14 Jul 2022 |
GBX |
552.9 |
556.8 |
546.6001 |
549 |
549 |
-8.15 (-1.46%)
|
269,876 |
| 13 Jul 2022 |
GBX |
554.4 |
557.7 |
550.8 |
557.15 |
557.15 |
+3.55 (+0.64%)
|
112,306 |
| 12 Jul 2022 |
GBX |
548.3 |
555.4001 |
545.164 |
553.6 |
553.6 |
+1.3 (+0.24%)
|
81,208 |
| 11 Jul 2022 |
GBX |
549.4 |
554.2 |
547.6001 |
552.3 |
552.3 |
-4.8 (-0.86%)
|
86,892 |
| 8 Jul 2022 |
GBX |
558.1 |
558.7 |
552.1001 |
557.1 |
557.1 |
+1.7 (+0.31%)
|
140,503 |
| 7 Jul 2022 |
GBX |
553 |
556.7 |
547.9001 |
555.4 |
555.4 |
+8 (+1.46%)
|
221,183 |
| 6 Jul 2022 |
GBX |
540.6 |
550 |
540.6 |
547.4 |
547.4 |
+10.5 (+1.96%)
|
99,046 |
| 5 Jul 2022 |
GBX |
534.5 |
540.1001 |
533.7 |
536.9 |
536.9 |
+2.8 (+0.52%)
|
235,572 |
| 4 Jul 2022 |
GBX |
536.2 |
542.1001 |
532.5 |
534.1 |
534.1 |
-2.4 (-0.45%)
|
190,196 |
| 1 Jul 2022 |
GBX |
544.2 |
546.5 |
534 |
536.5 |
536.5 |
-7.3 (-1.34%)
|
294,893 |
| 30 Jun 2022 |
GBX |
558.4 |
558.4 |
538.8 |
543.8 |
543.8 |
-18.4 (-3.27%)
|
261,282 |
| 29 Jun 2022 |
GBX |
571.7 |
578.3 |
558.732 |
562.2 |
562.2 |
-19.1 (-3.29%)
|
164,927 |
| 28 Jun 2022 |
GBX |
576.4 |
582 |
573 |
581.3 |
581.3 |
+7.65 (+1.33%)
|
112,198 |
| 27 Jun 2022 |
GBX |
572.3 |
575.5 |
567.9001 |
573.65 |
573.65 |
+4.75 (+0.83%)
|
171,514 |
| 24 Jun 2022 |
GBX |
560.1 |
569.3 |
554.5 |
568.9 |
568.9 |
+14.3 (+2.58%)
|
49,611 |
