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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	2,213	2,226	2,226	2,226	2,209.5	16,993
November 24, 2025	2,216	2,210	2,210	2,217.93	2,209.5	2,518
November 21, 2025	2,190.5	2,205.5	2,205.5	2,205.5	2,190.5	5,757
November 20, 2025	2,200.5	2,206.5	2,206.5	2,215.5	2,196	100
November 19, 2025	2,201.5	2,191	2,191	2,215.5	2,191	5,339
November 18, 2025	2,190.5	2,192	2,192	2,193.5	2,183.8	1,440
November 17, 2025	2,204.63	2,198.5	2,198.5	2,209	2,198.5	15,576
November 14, 2025	2,207.5	2,202	2,202	2,215.5	2,198	1,795
November 13, 2025	2,236	2,215	2,215	2,244.5	2,214	4,241
November 12, 2025	2,275	2,266.5	2,266.5	2,291.5	2,265.5	7,352
November 11, 2025	2,258.5	2,260	2,260	2,265	2,254.8	3,600
November 10, 2025	2,254.5	2,243.5	2,243.5	2,265.5	2,243.5	13,902
November 07, 2025	2,235.5	2,242.5	2,242.5	2,246.5	2,228	21,278
November 06, 2025	2,251.5	2,240	2,240	2,254	2,240	5,113
November 05, 2025	2,259.45	2,248.75	2,248.75	2,267.5	2,248.75	798
November 04, 2025	2,236	2,251.5	2,251.5	2,257.5	2,236	8,142
November 03, 2025	2,249.5	2,227	2,227	2,249.5	2,216	7,787
October 31, 2025	2,227	2,237.5	2,237.5	2,245.76	2,217.5	4,839
October 30, 2025	2,222.02	2,240.25	2,240.25	2,240.25	2,212	773
October 29, 2025	2,256	2,232.75	2,232.75	2,264.5	2,232.75	1,945
October 28, 2025	2,287.5	2,263	2,263	2,294.5	2,260	3,840
October 27, 2025	2,294	2,291.25	2,291.25	2,303.5	2,282.5	4,346
October 24, 2025	2,285.5	2,302.5	2,302.5	2,302.5	2,283.5	30,874
October 23, 2025	2,282	2,275.25	2,275.25	2,290.5	2,272	141,943
October 22, 2025	2,281.5	2,280.5	2,280.5	2,283.26	2,274.5	3,172
October 21, 2025	2,272.15	2,276	2,276	2,281	2,266	3,620
October 20, 2025	2,251.5	2,258.5	2,258.5	2,266	2,248.88	4,757
October 17, 2025	2,216.5	2,243	2,243	2,244.5	2,211.5	25,193
October 16, 2025	2,241.5	2,246.5	2,246.5	2,247.5	2,238	7,029
October 15, 2025	2,224.5	2,242.25	2,242.25	2,261.5	2,224.5	154,621
October 14, 2025	2,206	2,210	2,210	2,221	2,201.5	9,548
October 13, 2025	2,203	2,198.75	2,198.75	2,205	2,189.5	7,817
October 10, 2025	2,225.5	2,197.5	2,197.5	2,233.5	2,197.5	10,459
October 09, 2025	2,217.5	2,234.25	2,234.25	2,234.25	2,217.5	6,493
October 08, 2025	2,228.64	2,216.75	2,216.75	2,234	2,204	38,443
October 07, 2025	2,218	2,226.75	2,226.75	2,234	2,215.5	10,852
October 06, 2025	2,245.5	2,230	2,230	2,248	2,220.5	9,305
October 03, 2025	2,240.5	2,241.25	2,241.25	2,255	2,227.86	11,745
October 02, 2025	2,223	2,223	2,223	2,236.5	2,221.5	27,717
October 01, 2025	2,212.5	2,236	2,236	2,236	2,212.5	1,616
September 30, 2025	2,216.14	2,217.25	2,217.25	2,222	2,214	9,140
September 29, 2025	2,233.5	2,223	2,223	2,234	2,215.54	7,583
September 26, 2025	2,221.5	2,221	2,221	2,233	2,209.5	39,098
September 25, 2025	2,204.5	2,216.25	2,216.25	2,225	2,204.5	7,195
September 24, 2025	2,226.5	2,215.5	2,215.5	2,231.75	2,215.5	16,807
September 23, 2025	2,207	2,215	2,215	2,220	2,204.5	20,227
September 22, 2025	2,205	2,206.25	2,206.25	2,213.5	2,190	7,518
September 19, 2025	2,213.5	2,219.5	2,219.5	2,229.5	2,213.5	25,226
September 18, 2025	2,202.5	2,207.25	2,207.25	2,214.5	2,178.5	8,381
September 17, 2025	2,200.5	2,205.5	2,205.5	2,210.5	2,195.55	35,168
September 16, 2025	2,213	2,200.25	2,200.25	2,217	2,200	19,484
September 15, 2025	2,232	2,222.5	2,222.5	2,233.5	2,222.5	6,001
September 12, 2025	2,223.5	2,230	2,230	2,240	2,223.5	16,177

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