iShares UK Property UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Jun 2022 |
GBX |
560.1 |
569.3 |
554.5 |
568.9 |
568.9 |
+14.3 (+2.58%)
|
49,611 |
| 23 Jun 2022 |
GBX |
559.8 |
561.6 |
552.7 |
554.6 |
554.6 |
-9 (-1.60%)
|
146,142 |
| 22 Jun 2022 |
GBX |
553.3 |
565.4 |
553.3 |
563.6 |
563.6 |
+2.9 (+0.52%)
|
166,942 |
| 21 Jun 2022 |
GBX |
563.2 |
567.9001 |
559.6 |
560.7 |
560.7 |
-2.3 (-0.41%)
|
110,598 |
| 20 Jun 2022 |
GBX |
567.4 |
572 |
561.4001 |
563 |
563 |
-3.9 (-0.69%)
|
167,838 |
| 17 Jun 2022 |
GBX |
562.2 |
573.2 |
561.2 |
566.9 |
566.9 |
+6.4 (+1.14%)
|
581,566 |
| 16 Jun 2022 |
GBX |
568.4 |
568.4 |
554.1 |
560.5 |
560.5 |
-7.05 (-1.24%)
|
429,012 |
| 15 Jun 2022 |
GBX |
561.7 |
568.5 |
561.1001 |
567.55 |
567.55 |
+8.55 (+1.53%)
|
210,654 |
| 14 Jun 2022 |
GBX |
566 |
567.6001 |
557 |
559 |
559 |
-5.4 (-0.96%)
|
367,317 |
| 13 Jun 2022 |
GBX |
572.7 |
577.5 |
561.6 |
564.4 |
564.4 |
-15.4 (-2.66%)
|
379,386 |
| 10 Jun 2022 |
GBX |
585 |
586.5 |
576.9001 |
579.8 |
579.8 |
-7.5 (-1.28%)
|
147,628 |
| 9 Jun 2022 |
GBX |
593.5 |
598 |
587 |
587.3 |
587.3 |
-11.15 (-1.86%)
|
163,245 |
| 8 Jun 2022 |
GBX |
607.1 |
607.7 |
596.704 |
598.45 |
598.45 |
-6.35 (-1.05%)
|
89,597 |
| 7 Jun 2022 |
GBX |
608.4 |
610.266 |
602.168 |
604.8 |
604.8 |
-1.1 (-0.18%)
|
166,659 |
| 6 Jun 2022 |
GBX |
601.5 |
606.7 |
597.4001 |
605.9 |
605.9 |
+7.35 (+1.23%)
|
214,036 |
| 1 Jun 2022 |
GBX |
609.6 |
613.2 |
598.55 |
598.55 |
598.55 |
-7.85 (-1.29%)
|
68,105 |
| 31 May 2022 |
GBX |
610.4 |
613.9 |
601.3 |
606.4 |
606.4 |
-5.1 (-0.83%)
|
305,853 |
| 30 May 2022 |
GBX |
612.6 |
613.9001 |
606.664 |
611.5 |
611.5 |
+4.45 (+0.73%)
|
150,759 |
| 27 May 2022 |
GBX |
607.4 |
609.4001 |
603.7 |
607.05 |
607.05 |
+0.05 (+0.01%)
|
141,179 |
| 26 May 2022 |
GBX |
600.9 |
607 |
596.7161 |
607 |
607 |
+10.6 (+1.78%)
|
156,256 |
| 25 May 2022 |
GBX |
603.3 |
606.2 |
594.8 |
596.4 |
596.4 |
-2.5 (-0.42%)
|
265,290 |
| 24 May 2022 |
GBX |
601.7 |
605.1039 |
597.2 |
598.9 |
598.9 |
-0.9 (-0.15%)
|
128,183 |
| 23 May 2022 |
GBX |
595.2 |
600.2 |
594.5 |
599.8 |
599.8 |
+6.3 (+1.06%)
|
218,355 |
| 20 May 2022 |
GBX |
588.9 |
600 |
588.1001 |
593.5 |
593.5 |
+6 (+1.02%)
|
129,048 |
| 19 May 2022 |
GBX |
594.2 |
594.2 |
580.9001 |
587.5 |
587.5 |
-8.9 (-1.49%)
|
237,472 |
| 18 May 2022 |
GBX |
597.4 |
603.4001 |
594.5 |
596.4 |
596.4 |
0.0 (0.0%)
|
194,897 |
| 17 May 2022 |
GBX |
600 |
600.6001 |
593.9 |
596.4 |
596.4 |
+0.4 (+0.07%)
|
133,238 |
| 16 May 2022 |
GBX |
591.7 |
596.6399 |
588.6 |
596 |
596 |
+6.5 (+1.10%)
|
131,902 |
| 13 May 2022 |
GBX |
578 |
589.5 |
574.8 |
589.5 |
589.5 |
+14.4 (+2.50%)
|
156,303 |
| 12 May 2022 |
GBX |
570.9 |
577.6001 |
567.4001 |
575.1 |
575.1 |
-9.8 (-1.68%)
|
130,486 |
