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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2,213	2,224.25	2,224.25	2,228	2,210	24,620
September 10, 2025	2,203	2,213.75	2,213.75	2,221	2,197	21,833
September 09, 2025	2,211	2,204.75	2,204.75	2,211	2,195.5	17,208
September 08, 2025	2,221	2,202.75	2,202.75	2,225.5	2,196.5	83,061
September 05, 2025	2,218	2,218	2,218	2,229.5	2,204.5	47,700
September 04, 2025	2,204.5	2,202.5	2,202.5	2,207.5	2,197.5	2,056
September 03, 2025	2,209	2,190	2,190	2,209	2,184	6,430
September 02, 2025	2,215	2,208	2,208	2,226	2,205.5	38,348
September 01, 2025	2,215.5	2,211.25	2,211.25	2,217.5	2,208	2,439
August 29, 2025	2,206	2,207.5	2,207.5	2,218.5	2,202.5	16,195
August 28, 2025	2,220	2,190.75	2,190.75	2,220.5	2,189.5	27,002
August 27, 2025	2,189.5	2,204	2,204	2,214	2,184.5	21,714
August 26, 2025	2,186	2,186.5	2,186.5	2,196	2,182.5	9,871
August 22, 2025	2,176.5	2,201.5	2,201.5	2,202.5	2,176.5	152,718
August 21, 2025	2,176.5	2,174.5	2,174.5	2,203.5	2,164.5	6,754
August 20, 2025	2,165	2,176	2,176	2,184.5	2,157.5	612
August 19, 2025	2,126.5	2,154.25	2,154.25	2,156	2,114.5	1,320
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

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