iShares US Property Yield UCITS ETF - IUSP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,135.5	2,131	2,131	2,137.5	2,119	81
August 15, 2025	2,128.5	2,124.5	2,124.5	2,128.5	2,114.5	5,693
August 14, 2025	2,133.5	2,113.25	2,113.25	2,135	2,113.25	10,536
August 13, 2025	2,139	2,140.25	2,140.25	2,143.5	2,130.5	8,369
August 12, 2025	2,144.5	2,119	2,119	2,144.5	2,119	36,357
August 11, 2025	2,155	2,147.25	2,147.25	2,159.5	2,143	12,946
August 08, 2025	2,174.5	2,157	2,157	2,177	2,157	21,855
August 07, 2025	2,171.5	2,158	2,158	2,183	2,158	13,798
August 06, 2025	2,209	2,197	2,197	2,213.5	2,193	6,303
August 05, 2025	2,199	2,191.5	2,191.5	2,199	2,186	28,148
August 04, 2025	2,174	2,188.5	2,188.5	2,190.5	2,169	10,580
August 01, 2025	2,190.5	2,163.25	2,163.25	2,193.5	2,154	44,314
July 31, 2025	2,208.5	2,211.5	2,211.5	2,223	2,198.5	8,467
July 30, 2025	2,235	2,240	2,240	2,257	2,228.5	21,766
July 29, 2025	2,195.5	2,219	2,219	2,219	2,192	9,800
July 28, 2025	2,217.5	2,205.25	2,205.25	2,224	2,200.5	3,888
July 25, 2025	2,208	2,203.5	2,203.5	2,218.5	2,193	7,795
July 24, 2025	2,200.5	2,201.5	2,201.5	2,207	2,194.5	23,053
July 23, 2025	2,214.5	2,201	2,201	2,218	2,197.5	62,318
July 22, 2025	2,181	2,195.75	2,195.75	2,206	2,181	4,033
July 21, 2025	2,192	2,187.5	2,187.5	2,196.5	2,181	18,370
July 18, 2025	2,187.5	2,180	2,180	2,190	2,174.5	21,162
July 17, 2025	2,192	2,182.25	2,182.25	2,192.5	2,178.5	4,151
July 16, 2025	2,167	2,169.75	2,169.75	2,201	2,164	17,009
July 15, 2025	2,198	2,182.5	2,182.5	2,243.5	2,182	4,181
July 14, 2025	2,169.5	2,189.25	2,189.25	2,189.25	2,163	8,044
July 11, 2025	2,159	2,159	2,159	2,165.5	2,145	24,249
July 10, 2025	2,130.5	2,161.25	2,161.25	2,164.5	2,129	2,419
July 09, 2025	2,147	2,146.5	2,146.5	2,151	2,136.5	7,924
July 08, 2025	2,143	2,151.5	2,151.5	2,157.5	2,139.32	12,742
July 07, 2025	2,154	2,153	2,153	2,172.5	2,153	8,697
July 04, 2025	2,152.5	2,148	2,148	2,153	2,143.5	2,650
July 03, 2025	2,153	2,160	2,160	2,171	2,152.5	51,653
July 02, 2025	2,138	2,148.5	2,148.5	2,168.5	2,138	20,816
July 01, 2025	2,127	2,145.5	2,145.5	2,147	2,113	11,313
June 30, 2025	2,119	2,104	2,104	2,124	2,099	14,769
June 27, 2025	2,110.5	2,125	2,125	2,131	2,108	17,627
June 26, 2025	2,112	2,100.75	2,100.75	2,125.5	2,083.5	9,387
June 25, 2025	2,181.5	2,154	2,154	2,189.5	2,154	2,631
June 24, 2025	2,201.5	2,184.5	2,184.5	2,209	2,180.5	14,239
June 23, 2025	2,185	2,190.5	2,190.5	2,213.5	2,174.5	11,178
June 20, 2025	2,175.5	2,189.25	2,189.25	2,197.5	2,170.5	3,370
June 19, 2025	2,195	2,177.25	2,177.25	2,195	2,171.5	4,815
June 18, 2025	2,183	2,192.25	2,192.25	2,195.03	2,174.5	3,735
June 17, 2025	2,162	2,178	2,178	2,179.5	2,146	12,188
June 16, 2025	2,166.5	2,172	2,172	2,182.5	2,166.5	3,352
June 13, 2025	2,170.5	2,162.25	2,162.25	2,181	2,157	2,625
June 12, 2025	2,179.5	2,178.5	2,178.5	2,180.5	2,162	5,056
June 11, 2025	2,211	2,204.5	2,204.5	2,212.5	2,195	5,263
June 10, 2025	2,188	2,204.5	2,204.5	2,204.5	2,188	4,509
June 09, 2025	2,182.5	2,176.5	2,176.5	2,186	2,167.99	8,121
June 06, 2025	2,166	2,176	2,176	2,191.5	2,166	18,158
June 05, 2025	2,163	2,159.75	2,159.75	2,170.5	2,149	4,028
June 04, 2025	2,174	2,163.25	2,163.25	2,175.5	2,151.5	4,530
June 03, 2025	2,178	2,162.25	2,162.25	2,188	2,155	666
June 02, 2025	2,165.5	2,161.5	2,161.5	2,167.5	2,140	16,130
May 30, 2025	2,183.5	2,177	2,177	2,185.5	2,171.5	514
May 29, 2025	2,175	2,177.25	2,177.25	2,187.5	2,156	2,662
May 28, 2025	2,162.5	2,147.25	2,147.25	2,162.5	2,147.25	1,857
May 27, 2025	2,133.5	2,148.5	2,148.5	2,148.5	2,119	964

iShares US Property Yield UCITS ETF (IUSP.L) LSE