iShares European Property Yield UCITS ETF - IPRP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,702.5	2,679.5	2,679.5	2,702.5	2,664.5	10,317
January 12, 2026	2,704.44	2,705.5	2,705.5	2,717.5	2,695.5	13,635
January 09, 2026	2,709.5	2,706.5	2,706.5	2,715	2,689.5	15,968
January 08, 2026	2,712	2,712	2,712	2,725.56	2,703.5	3,529
January 07, 2026	2,647.5	2,705.5	2,705.5	2,705.5	2,643.5	14,288
January 06, 2026	2,630	2,630.25	2,630.25	2,637	2,613.5	3,382
January 05, 2026	2,634.5	2,629.5	2,629.5	2,637	2,604.56	34,506
January 02, 2026	2,660	2,626.5	2,626.5	2,705.05	2,626.5	6,804
December 31, 2025	2,655.5	2,652.25	2,652.25	2,669	2,646.5	396
December 30, 2025	2,641.5	2,660.5	2,660.5	2,662.5	2,634.5	3,695
December 29, 2025	2,628	2,642.25	2,642.25	2,647	2,621.5	1,065
December 24, 2025	2,620	2,623	2,623	2,634	2,618	22
December 23, 2025	2,619	2,620	2,620	2,631	2,619	2,084
December 22, 2025	2,608.5	2,620	2,620	2,620	2,598	26,966
December 19, 2025	2,622	2,620.75	2,620.75	2,628.5	2,603	16,508
December 18, 2025	2,611.5	2,626.54	2,626.54	2,626.54	2,607	5,941
December 17, 2025	2,603	2,605	2,605	2,612.5	2,597	6,659
December 16, 2025	2,602.5	2,592	2,592	2,602.5	2,580.5	13,866
December 15, 2025	2,594.71	2,586.5	2,586.5	2,608.62	2,586.5	13,716
December 12, 2025	2,580	2,595.5	2,595.5	2,607.3	2,580	2,461
December 11, 2025	2,578.5	2,578.5	2,578.5	2,586.5	2,567	9,349
December 10, 2025	2,585	2,577.5	2,576.41	2,585	2,568.36	14,856
December 09, 2025	2,582	2,575.5	2,574.41	2,589.5	2,569	4,295
December 08, 2025	2,627.5	2,582.5	2,581.41	2,633.5	2,582.5	688
December 05, 2025	2,638.5	2,624	2,622.89	2,640.5	2,624	4,011
December 04, 2025	2,657.5	2,634.5	2,634.5	2,657.5	2,634.5	11,121
December 03, 2025	2,683	2,639.75	2,639.75	2,684	2,636.67	15,059
December 02, 2025	2,676.5	2,674.75	2,674.75	2,687.5	2,667.5	1,683
December 01, 2025	2,688	2,677.5	2,677.5	2,701.5	2,674.5	3,248
November 28, 2025	2,677	2,694	2,694	2,701	2,677	2,139
November 27, 2025	2,694	2,688.5	2,688.5	2,696.5	2,677	4,894
November 26, 2025	2,661	2,679	2,679	2,682	2,654	5,683
November 25, 2025	2,678.5	2,661	2,661	2,678.5	2,643	9,020
November 24, 2025	2,658.5	2,664.5	2,664.5	2,681.43	2,651.5	8,620
November 21, 2025	2,650	2,658.75	2,658.75	2,668	2,648.5	6,012
November 20, 2025	2,677.5	2,660.5	2,660.5	2,692.5	2,660.5	1,468
November 19, 2025	2,673.5	2,675.25	2,675.25	2,685.03	2,661.98	4,606
November 18, 2025	2,687	2,673	2,673	2,687	2,662	9,147
November 17, 2025	2,695.66	2,687	2,687	2,700.5	2,680.5	5,968
November 14, 2025	2,736	2,694.5	2,694.5	2,736	2,683	7,795
November 13, 2025	2,728.5	2,724.5	2,724.5	2,733.5	2,719	1,132
November 12, 2025	2,699	2,717	2,717	2,720.74	2,691	114,356
November 11, 2025	2,679	2,686.5	2,686.5	2,693	2,662.48	7,716
November 10, 2025	2,674.5	2,656	2,656	2,680	2,656	8,532
November 07, 2025	2,672.5	2,667.5	2,667.5	2,676	2,664.5	3,118
November 06, 2025	2,667.5	2,667.5	2,667.5	2,679	2,656.5	3,460
November 05, 2025	2,669.5	2,659	2,659	2,684	2,654.5	5,006
November 04, 2025	2,651	2,671.5	2,671.5	2,679.5	2,644.5	30,269
November 03, 2025	2,681.5	2,651.5	2,651.5	2,681.5	2,649.5	32,617
October 31, 2025	2,702	2,679.5	2,679.5	2,716	2,679.5	5,826
October 30, 2025	2,706.5	2,705.25	2,705.25	2,711	2,687	34,353
October 29, 2025	2,721	2,714.75	2,714.75	2,740	2,714.75	4,085
October 28, 2025	2,726.5	2,722.5	2,722.5	2,734.5	2,711	26,294
October 27, 2025	2,742.5	2,723	2,723	2,745.5	2,711.83	2,976
October 24, 2025	2,750	2,746	2,746	2,753	2,700.48	9,021
October 23, 2025	2,738	2,744.5	2,744.5	2,745.5	2,722	27,570
October 22, 2025	2,739.5	2,740.75	2,740.75	2,748.5	2,736	32,989
October 21, 2025	2,696.5	2,724.5	2,724.5	2,724.5	2,696.5	14,867
October 20, 2025	2,681	2,695.5	2,695.5	2,695.5	2,672.5	38,092
October 17, 2025	2,705.5	2,690	2,690	2,707	2,678	34,117

iShares European Property Yield UCITS ETF (IPRP.L) LSE