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 Mar 2022 |
GBX |
641.5 |
652.5 |
637.6001 |
651.25 |
651.25 |
+13.15 (+2.06%)
|
219,207 |
| 24 Mar 2022 |
GBX |
637.7 |
643.6001 |
636 |
638.1 |
638.1 |
0.0 (0.0%)
|
1,336,819 |
| 23 Mar 2022 |
GBX |
650.5 |
651 |
637.9 |
638.1 |
638.1 |
-12.1 (-1.86%)
|
2,058,720 |
| 22 Mar 2022 |
GBX |
645.2 |
652.3 |
640.1001 |
650.2 |
650.2 |
+8.95 (+1.40%)
|
1,097,646 |
| 21 Mar 2022 |
GBX |
649.2 |
649.2 |
639.6 |
641.25 |
641.25 |
-4.55 (-0.70%)
|
60,228 |
| 18 Mar 2022 |
GBX |
646.6 |
651.3 |
637.5201 |
645.8 |
645.8 |
-1.6 (-0.25%)
|
65,111 |
| 17 Mar 2022 |
GBX |
648 |
650 |
641.2 |
647.4 |
647.4 |
+6.4 (+1.00%)
|
257,797 |
| 16 Mar 2022 |
GBX |
637.6 |
647.9001 |
637.3951 |
641 |
641 |
+11.5 (+1.83%)
|
303,396 |
| 15 Mar 2022 |
GBX |
630.4 |
634.6001 |
627.86 |
629.5 |
629.5 |
-6 (-0.94%)
|
141,284 |
| 14 Mar 2022 |
GBX |
627.2 |
638.3 |
627.2 |
635.5 |
635.5 |
+8.8 (+1.40%)
|
104,271 |
| 11 Mar 2022 |
GBX |
621.9 |
634.5 |
619.8 |
626.7 |
626.7 |
+6 (+0.97%)
|
182,218 |
| 10 Mar 2022 |
GBX |
619.4 |
625.1 |
615.7 |
620.7 |
620.7 |
+1 (+0.16%)
|
281,738 |
| 9 Mar 2022 |
GBX |
606.6 |
619.7 |
604.6001 |
619.7 |
619.7 |
+20.7 (+3.46%)
|
246,743 |
| 8 Mar 2022 |
GBX |
587.5 |
602.8649 |
584 |
599 |
599 |
+5.2 (+0.88%)
|
299,007 |
| 7 Mar 2022 |
GBX |
587.4 |
600.3 |
575.7 |
593.8 |
593.8 |
-3.8 (-0.64%)
|
418,003 |
| 4 Mar 2022 |
GBX |
616.1 |
616.5 |
592.4 |
597.6 |
597.6 |
-15.3 (-2.50%)
|
241,219 |
| 3 Mar 2022 |
GBX |
626.4 |
635 |
612.9 |
612.9 |
612.9 |
-16.9 (-2.68%)
|
156,458 |
| 2 Mar 2022 |
GBX |
623.1 |
632.3 |
622.7 |
629.8 |
629.8 |
+5.9 (+0.95%)
|
115,854 |
| 1 Mar 2022 |
GBX |
633 |
637 |
623.9 |
623.9 |
623.9 |
-10 (-1.58%)
|
84,755 |
| 28 Feb 2022 |
GBX |
622.6 |
634 |
622.6 |
633.9 |
633.9 |
+1.5 (+0.24%)
|
142,961 |
| 25 Feb 2022 |
GBX |
613.7 |
633.3 |
612.2 |
632.4 |
632.4 |
+23.4 (+3.84%)
|
74,452 |
| 24 Feb 2022 |
GBX |
605 |
617.58 |
603.4001 |
609 |
609 |
-10.7 (-1.73%)
|
114,663 |
| 23 Feb 2022 |
GBX |
618.5 |
625.9001 |
618.2 |
619.7 |
619.7 |
+0.1 (+0.02%)
|
140,821 |
| 22 Feb 2022 |
GBX |
611.6 |
621.1 |
607.1 |
619.6 |
619.6 |
-0.6 (-0.10%)
|
177,758 |
| 21 Feb 2022 |
GBX |
631.5 |
635.5699 |
620 |
620.2 |
620.2 |
-9.2 (-1.46%)
|
278,882 |
| 18 Feb 2022 |
GBX |
638.9 |
648.4001 |
628.3 |
629.4 |
629.4 |
-4.8 (-0.76%)
|
170,902 |
| 17 Feb 2022 |
GBX |
638.8 |
641.9001 |
632.5 |
634.2 |
634.2 |
-5.6 (-0.88%)
|
320,590 |
| 16 Feb 2022 |
GBX |
632.3 |
640.4001 |
632.3 |
639.8 |
639.8 |
+5.6 (+0.88%)
|
207,303 |
| 15 Feb 2022 |
GBX |
629.5 |
635.4001 |
626.1001 |
634.2 |
634.2 |
+4.55 (+0.72%)
|
116,134 |
| 14 Feb 2022 |
GBX |
632.8 |
634.4001 |
624.3 |
629.65 |
629.65 |
-8.75 (-1.37%)
|
104,140 |
