iShares European Property Yield UCITS ETF - IPRE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4.86	4.84	4.84	4.87	4.82	197,123
October 16, 2025	4.83	4.88	4.88	4.88	4.82	142,735
October 15, 2025	4.83	4.83	4.83	4.84	4.8	205,673
October 14, 2025	4.81	4.83	4.83	4.85	4.81	171,041
October 13, 2025	4.75	4.79	4.79	4.8	4.74	105,672
October 10, 2025	4.72	4.73	4.73	4.77	4.72	148,853
October 09, 2025	4.7	4.7	4.7	4.72	4.69	95,048
October 08, 2025	4.68	4.69	4.69	4.7	4.68	56,978
October 07, 2025	4.7	4.7	4.7	4.72	4.69	404,194
October 06, 2025	4.72	4.71	4.71	4.74	4.68	146,852
October 03, 2025	4.73	4.74	4.74	4.76	4.71	199,145
October 02, 2025	4.76	4.73	4.73	4.76	4.73	152,598
October 01, 2025	4.74	4.75	4.75	4.77	4.71	217,768
September 30, 2025	4.72	4.75	4.75	4.75	4.7	119,844
September 29, 2025	4.68	4.72	4.72	4.72	4.67	49,978
September 26, 2025	4.66	4.68	4.68	4.7	4.65	74,032
September 25, 2025	4.68	4.65	4.65	4.7	4.65	174,355
September 24, 2025	4.7	4.69	4.69	4.71	4.69	250,943
September 23, 2025	4.7	4.69	4.69	4.74	4.69	137,406
September 22, 2025	4.71	4.68	4.68	4.72	4.68	223,354
September 19, 2025	4.73	4.72	4.72	4.73	4.69	239,293
September 18, 2025	4.71	4.72	4.72	4.75	4.7	219,467
September 17, 2025	4.72	4.73	4.73	4.74	4.72	72,986
September 16, 2025	4.78	4.72	4.72	4.78	4.71	392,151
September 15, 2025	4.76	4.78	4.78	4.81	4.76	176,320
September 12, 2025	4.77	4.76	4.76	4.79	4.75	390,504
September 11, 2025	4.74	4.75	4.75	4.76	4.72	527,799
September 10, 2025	4.77	4.74	4.74	4.79	4.73	672,230
September 09, 2025	4.79	4.76	4.76	4.8	4.75	380,858
September 08, 2025	4.79	4.77	4.77	4.79	4.76	67,860
September 05, 2025	4.71	4.76	4.76	4.77	4.68	509,741
September 04, 2025	4.7	4.69	4.69	4.74	4.69	517,056
September 03, 2025	4.68	4.68	4.68	4.69	4.65	271,378
September 02, 2025	4.79	4.65	4.65	4.79	4.65	790,889
September 01, 2025	4.81	4.81	4.81	4.84	4.8	64,567
August 29, 2025	4.83	4.81	4.81	4.84	4.81	88,047
August 28, 2025	4.9	4.82	4.82	4.9	4.81	1.06M
August 27, 2025	4.88	4.88	4.88	4.9	4.87	56,736
August 26, 2025	4.87	4.88	4.88	4.91	4.84	44,505
August 25, 2025	4.93	4.89	4.89	4.94	4.89	65,357
August 22, 2025	4.89	4.94	4.94	4.94	4.88	137,259
August 21, 2025	4.89	4.89	4.89	4.89	4.86	114,170
August 20, 2025	4.88	4.9	4.9	4.9	4.87	188,094
August 19, 2025	4.89	4.87	4.87	4.89	4.86	131,115
August 18, 2025	4.91	4.88	4.88	4.93	4.87	47,091
August 15, 2025	4.93	4.88	4.88	4.93	4.88	27,710
August 14, 2025	4.89	4.91	4.91	4.94	4.88	247,789
August 13, 2025	4.9	4.88	4.88	4.91	4.87	68,017
August 12, 2025	4.94	4.88	4.88	4.94	4.88	105,071
August 11, 2025	4.93	4.92	4.92	4.95	4.92	46,010
August 08, 2025	4.92	4.92	4.92	4.95	4.92	47,564
August 07, 2025	4.9	4.91	4.91	4.93	4.87	120,242
August 06, 2025	4.89	4.9	4.9	4.91	4.87	135,296
August 05, 2025	4.83	4.84	4.84	4.84	4.81	137,776
August 04, 2025	4.79	4.83	4.83	4.83	4.78	116,813
August 01, 2025	4.74	4.75	4.75	4.76	4.72	301,087
July 31, 2025	4.8	4.79	4.79	4.82	4.79	76,501
July 30, 2025	4.8	4.8	4.8	4.82	4.79	173,668
July 29, 2025	4.78	4.8	4.8	4.8	4.78	50,271
July 28, 2025	4.83	4.8	4.8	4.85	4.8	83,808

iShares European Property Yield UCITS ETF (IPRE.DE) XETRA