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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,334.29	2,331.5	2,331.5	2,337	2,324	2,754
February 19, 2026	2,322	2,321.5	2,321.5	2,344.5	2,311	11,641
February 18, 2026	2,365	2,333	2,315.2	2,365.5	2,333	12,373
February 17, 2026	2,336.5	2,356	2,338.03	2,367	2,336.5	28,061
February 16, 2026	2,332	2,340	2,322.15	2,342.5	2,328	518
February 13, 2026	2,295.5	2,325.75	2,308.01	2,325.9	2,291	1,818
February 12, 2026	2,319	2,316.5	2,298.83	2,340	2,313	978
February 11, 2026	2,293.5	2,300.5	2,282.95	2,302.5	2,287.5	5,353
February 10, 2026	2,257	2,282.5	2,265.09	2,282.5	2,257	19,476
February 09, 2026	2,268	2,256	2,238.79	2,268	2,246.5	631
February 06, 2026	2,246	2,248.25	2,248.25	2,264	2,246	1,662
February 05, 2026	2,228	2,239.5	2,239.5	2,241.54	2,222.5	3,612
February 04, 2026	2,172.5	2,224.5	2,224.5	2,224.5	2,172.5	10,686
February 03, 2026	2,165	2,165.5	2,165.5	2,181.5	2,160	41,040
February 02, 2026	2,182	2,191.5	2,191.5	2,205	2,178	6,807
January 30, 2026	2,160	2,164	2,164	2,167.9	2,154.5	12,444
January 29, 2026	2,127	2,156	2,156	2,156	2,127	1,325
January 28, 2026	2,155.5	2,159.5	2,159.5	2,160	2,146.5	1,242
January 27, 2026	2,173	2,153	2,153	2,173.5	2,153	1,377
January 26, 2026	2,181	2,170	2,170	2,185.5	2,167.5	6,799
January 23, 2026	2,200	2,184.5	2,184.5	2,206	2,183	2,527
January 22, 2026	2,239.5	2,224.75	2,224.75	2,246.91	2,224.75	4,811
January 21, 2026	2,236	2,230.5	2,230.5	2,251.34	2,230.5	8,915
January 20, 2026	2,227	2,231	2,231	2,247.5	2,227	3,167
January 19, 2026	2,262	2,252	2,252	2,265	2,252	3,671
January 16, 2026	2,247	2,261.5	2,261.5	2,261.5	2,233.5	6,833
January 15, 2026	2,229.5	2,257	2,257	2,259.5	2,226.5	31,347
January 14, 2026	2,208.5	2,210	2,210	2,212.5	2,202	14,351
January 13, 2026	2,193	2,180.5	2,180.5	2,200	2,180.5	6,341
January 12, 2026	2,196	2,189.5	2,189.5	2,201	2,189.5	3,428
January 09, 2026	2,200.5	2,205	2,205	2,211	2,196	1,645
January 08, 2026	2,165.5	2,197.5	2,197.5	2,197.5	2,165	19,297
January 07, 2026	2,177	2,186.5	2,186.5	2,189.5	2,177	7,018
January 06, 2026	2,146	2,157	2,157	2,162	2,139.5	2,297
January 05, 2026	2,166	2,145	2,145	2,166	2,142.5	2,700
January 02, 2026	2,163	2,145	2,145	2,164	2,142.5	8,451
December 31, 2025	2,180.5	2,175	2,175	2,181	2,174.5	775
December 30, 2025	2,161	2,168	2,168	2,170	2,157	1,123
December 29, 2025	2,167	2,162	2,162	2,174.5	2,156.5	613
December 24, 2025	2,140	2,137	2,137	2,146.5	2,137	207
December 23, 2025	2,150	2,139.25	2,139.25	2,156.5	2,138	2,096
December 22, 2025	2,147.5	2,155.5	2,155.5	2,155.5	2,139.59	1,394
December 19, 2025	2,160	2,165	2,165	2,165.5	2,149	34,980
December 18, 2025	2,173.5	2,171.5	2,171.5	2,178	2,162.5	9,413
December 17, 2025	2,174	2,167.5	2,167.5	2,178.5	2,165.5	2,678
December 16, 2025	2,189	2,156.25	2,156.25	2,189	2,156.25	30,129
December 15, 2025	2,177.2	2,169.5	2,169.5	2,181	2,169.02	22,011
December 12, 2025	2,170.61	2,173.5	2,173.5	2,187.5	2,170.61	4,142
December 11, 2025	2,159.5	2,163.5	2,163.5	2,163.5	2,150	1,006
December 10, 2025	2,155	2,159.5	2,159.5	2,160.5	2,149	1,267
December 09, 2025	2,158	2,161	2,161	2,167.5	2,150	1,502
December 08, 2025	2,190	2,164.5	2,164.5	2,190	2,156	7,354
December 05, 2025	2,172	2,184.25	2,184.25	2,184.25	2,165.02	580
December 04, 2025	2,187	2,178.5	2,178.5	2,190	2,178.5	830
December 03, 2025	2,205.5	2,179.25	2,179.25	2,207	2,179.25	2,598
December 02, 2025	2,209	2,205.5	2,205.5	2,219.5	2,202	2,638
December 01, 2025	2,211.5	2,210.5	2,210.5	2,221.5	2,202	1,088
November 28, 2025	2,227.5	2,228	2,228	2,230	2,203	1,848
November 27, 2025	2,222.5	2,213	2,213	2,222.5	2,212	626
November 26, 2025	2,221	2,223.5	2,223.5	2,227.5	2,210	5,293

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