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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,884	2,902	2,902	2,911.5	2,884	14,926
February 19, 2026	2,876.5	2,883.5	2,883.5	2,883.5	2,870.5	21,786
February 18, 2026	2,890.5	2,857.5	2,857.5	2,902	2,855.26	3,799
February 17, 2026	2,842.5	2,895	2,895	2,895	2,819	10,216
February 16, 2026	2,818	2,815	2,815	2,830	2,804.5	30,522
February 13, 2026	2,813	2,815	2,815	2,828.53	2,798.5	14,118
February 12, 2026	2,822.5	2,820.5	2,820.5	2,824.5	2,764	9,804
February 11, 2026	2,803	2,808	2,808	2,831.44	2,785	6,891
February 10, 2026	2,780.5	2,797	2,797	2,797	2,766.5	26,364
February 09, 2026	2,769	2,767	2,767	2,775	2,742.5	13,191
February 06, 2026	2,739.5	2,751	2,751	2,764.5	2,732.5	3,427
February 05, 2026	2,734.5	2,744	2,744	2,746.5	2,708	29,921
February 04, 2026	2,703	2,720	2,720	2,733.5	2,685	107,008
February 03, 2026	2,710.5	2,685.25	2,685.25	2,710.5	2,681	1,911
February 02, 2026	2,709.5	2,690.5	2,690.5	2,714	2,690.5	9,842
January 30, 2026	2,710.5	2,704	2,704	2,715.5	2,698.5	6,227
January 29, 2026	2,690.31	2,710.5	2,710.5	2,723.5	2,689	1,731
January 28, 2026	2,667	2,697.5	2,697.5	2,699	2,667	12,762
January 27, 2026	2,672.5	2,670	2,670	2,674	2,647	3,561
January 26, 2026	2,657.02	2,661.5	2,661.5	2,677	2,650.49	11,734
January 23, 2026	2,667	2,649	2,649	2,667	2,642	6,376
January 22, 2026	2,658.5	2,660.25	2,660.25	2,680	2,655	8,171
January 21, 2026	2,635.5	2,632	2,632	2,653.5	2,632	6,048
January 20, 2026	2,677	2,646.5	2,646.5	2,677	2,636	5,917
January 19, 2026	2,699.5	2,678.5	2,678.5	2,700.5	2,672	5,200
January 16, 2026	2,702.5	2,700.5	2,700.8	2,715	2,695.5	15,014
January 15, 2026	2,660	2,707.25	2,707.25	2,710.5	2,659	26,847
January 14, 2026	2,686	2,659	2,659	2,686	2,639.5	10,847
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

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