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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,596.5	2,604.25	2,604.25	2,614	2,594	123,226
September 25, 2025	2,607.5	2,595	2,595	2,622	2,594.48	11,678
September 24, 2025	2,623	2,614.5	2,614.5	2,623	2,611.5	11,138
September 23, 2025	2,608	2,615.5	2,615.5	2,636	2,608	4,441
September 22, 2025	2,630	2,606.75	2,606.75	2,630	2,600.88	10,615
September 19, 2025	2,632	2,620.5	2,620.5	2,632.5	2,608.96	13,129
September 18, 2025	2,628	2,616.25	2,616.25	2,631	2,606.5	1,890
September 17, 2025	2,615.21	2,618.5	2,618.5	2,626.5	2,615.21	4,470
September 16, 2025	2,639.5	2,611	2,611	2,646	2,607.5	16,516
September 15, 2025	2,630.5	2,641	2,641	2,650	2,624.5	1,676
September 12, 2025	2,632.5	2,630.5	2,630.5	2,642.12	2,625	20,486
September 11, 2025	2,615	2,622	2,622	2,635	2,606.5	19,135
September 10, 2025	2,649	2,630	2,618.06	2,649	2,620.5	6,909
September 09, 2025	2,662.5	2,646.25	2,634.24	2,665.5	2,638.57	43,017
September 08, 2025	2,669	2,652	2,639.96	2,679	2,648	2,458
September 05, 2025	2,620	2,649	2,649	2,651.5	2,605.29	41,868
September 04, 2025	2,608	2,608	2,608	2,622	2,608	8,080
September 03, 2025	2,605	2,608.75	2,608.75	2,614.5	2,585.88	3,630
September 02, 2025	2,658	2,602.25	2,602.25	2,660.5	2,600	36,362
September 01, 2025	2,675.5	2,663.5	2,663.5	2,687.5	2,659	9,178
August 29, 2025	2,675.5	2,671.25	2,671.25	2,686.5	2,664	1,150
August 28, 2025	2,703	2,671	2,671	2,713	2,663.5	6,994
August 27, 2025	2,702	2,696.5	2,696.5	2,712	2,690	5,570
August 26, 2025	2,701	2,704.5	2,704.5	2,719	2,682.5	10,076
August 22, 2025	2,710	2,742.5	2,742.5	2,744	2,699.5	11,881
August 21, 2025	2,722	2,714.75	2,714.75	2,723	2,694.18	20,309
August 20, 2025	2,694.5	2,721.5	2,721.5	2,722.5	2,685.5	15,981
August 19, 2025	2,711.5	2,694.75	2,694.75	2,712	2,694.5	829
August 18, 2025	2,717	2,699.25	2,699.25	2,728.5	2,689	13,303
August 15, 2025	2,736.5	2,700.25	2,700.25	2,736.5	2,696	27,002
August 14, 2025	2,702	2,707	2,707	2,729	2,688	55,462
August 13, 2025	2,708.5	2,701	2,701	2,722.5	2,690.57	1,122
August 12, 2025	2,736.5	2,704.5	2,704.5	2,737	2,703.5	7,809
August 11, 2025	2,737.19	2,729.25	2,729.25	2,757	2,725	3,224
August 08, 2025	2,740	2,737	2,737	2,752	2,734.5	12,177
August 07, 2025	2,747.5	2,730.25	2,730.25	2,760.5	2,712.5	992
August 06, 2025	2,717.5	2,740.5	2,740.5	2,747	2,716.5	11,412
August 05, 2025	2,710.5	2,700.25	2,700.25	2,710.5	2,684.5	5,996
August 04, 2025	2,650	2,694.75	2,694.75	2,694.75	2,650	12,066
August 01, 2025	2,618.5	2,648	2,648	2,658	2,618.5	35,815
July 31, 2025	2,670	2,655	2,655	2,672	2,644.5	715
July 30, 2025	2,667	2,657.5	2,657.5	2,670.5	2,645	165
July 29, 2025	2,666	2,661	2,661	2,666	2,654.03	2,291
July 28, 2025	2,705	2,667.25	2,667.25	2,713.5	2,666.5	524
July 25, 2025	2,690	2,686	2,686	2,691	2,671	7,017
July 24, 2025	2,683.52	2,690.5	2,690.5	2,701	2,666.5	2,812
July 23, 2025	2,727	2,685.25	2,685.25	2,754	2,685.25	685
July 22, 2025	2,709	2,720	2,720	2,721	2,703.5	3,634
July 21, 2025	2,682.5	2,704.75	2,704.75	2,707	2,656.5	3,401
July 18, 2025	2,662.5	2,663.25	2,663.25	2,676.5	2,646	2,108
July 17, 2025	2,658.5	2,644	2,644	2,658.5	2,641	27,186
July 16, 2025	2,671	2,655	2,655	2,671	2,639	1,403
July 15, 2025	2,700	2,668.5	2,668.5	2,706	2,668	4,700
July 14, 2025	2,657	2,680	2,680	2,680	2,654	2,676
July 11, 2025	2,663	2,662	2,662	2,664.5	2,642.26	1,463
July 10, 2025	2,679	2,657	2,657	2,693	2,657	2,344
July 09, 2025	2,663.5	2,669	2,669	2,669.5	2,649	1,035
July 08, 2025	2,674.5	2,656.25	2,656.25	2,674.5	2,653.14	2,514
July 07, 2025	2,706.5	2,673	2,673	2,706.5	2,668	5,782
July 04, 2025	2,706	2,692.5	2,692.5	2,709	2,679	7,104

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