iShares MSCI Target UK Real Estate UCITS ETF GBP (Dist) - UKRE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	354.41	359.05	359.05	359.05	354.4	61,552
September 04, 2025	352.9	355.25	355.25	356.1	352.9	40,444
September 03, 2025	350.98	353.3	353.3	354.2	350	69,291
September 02, 2025	359.1	351	351	359.1	351	41,720
September 01, 2025	359.6	358.75	358.75	360.6	358	45,900
August 29, 2025	359	359.8	359.8	361.4	358	80,046
August 28, 2025	361.44	360	360	362.2	358.9	85,330
August 27, 2025	360.43	361.8	361.8	363.9	360.2	51,067
August 26, 2025	365.8	361.65	361.65	365.8	361.1	40,131
August 22, 2025	361.34	364.5	364.5	366.1	360.1	90,991
August 21, 2025	364.2	361.65	361.65	365.1	359.9	109,951
August 20, 2025	360.9	362.7	362.7	363.8	359.5	63,462
August 19, 2025	360.3	363.1	363.1	363.1	359.51	104,315
August 18, 2025	360	360.35	360.35	363.9	360	47,180
August 15, 2025	363.7	361.8	361.8	365.3	360.8	42,331
August 14, 2025	363.2	363.2	363.2	365	361.3	41,921
August 13, 2025	364.8	363.35	363.35	364.8	361.3	21,198
August 12, 2025	366.61	361.8	361.8	367.9	361.8	45,875
August 11, 2025	367.1	367.25	367.25	369.7	366.5	80,202
August 08, 2025	370.01	367.9	367.9	370.36	367	50,365
August 07, 2025	372.3	367.5	367.5	372.3	366.97	44,241
August 06, 2025	368.7	370.05	370.05	371	367.7	65,462
August 05, 2025	368.3	368.1	368.1	369.8	366.2	49,756
August 04, 2025	365.35	366.95	366.95	368.3	364.8	72,561
August 01, 2025	369.3	366.2	366.2	369.3	365	37,532
July 31, 2025	368.2	368.5	368.5	370.7	367	39,513
July 30, 2025	369.6	367.75	367.75	370.3	367	32,250
July 29, 2025	368.83	368.15	368.15	370.8	367.2	181,955
July 28, 2025	371.2	371.2	371.2	372.4	369.6	256,299
July 25, 2025	369.2	369.35	369.35	372.7	367.9	37,221
July 24, 2025	370.4	369.1	369.1	371.2	368.14	77,730
July 23, 2025	372.88	372.8	372.8	374.4	369.4	107,309
July 22, 2025	372.08	372.55	372.55	374.5	371	30,492
July 21, 2025	370.7	372	372	372.54	368.9	26,974
July 18, 2025	366.68	369.5	369.5	370.7	366.6	44,961
July 17, 2025	371.04	367.7	367.7	371.8	367.7	147,608
July 16, 2025	374.7	371.9	366.26	376.1	371.9	146,807
July 15, 2025	374.7	375.25	369.56	377.9	374.6	129,011
July 14, 2025	376.3	374.7	369.02	376.3	374	83,879
July 11, 2025	376.3	375.6	369.9	376.3	372.76	92,357
July 10, 2025	380.2	375.45	369.76	380.2	374.2	38,778
July 09, 2025	377.4	376.6	370.89	378.8	375.9	76,458
July 08, 2025	376.84	376.95	371.23	379	374.7	126,027
July 07, 2025	379.5	377.8	372.07	380.8	377.7	35,428
July 04, 2025	380.1	379	373.25	380.1	377.28	22,857
July 03, 2025	380.2	380.55	374.78	382.2	377.7	48,901
July 02, 2025	388.04	379.9	379.9	388.9	378	37,093
July 01, 2025	387	386.9	386.9	388.3	384.89	50,268
June 30, 2025	387.36	386.9	386.9	389.4	386.5	53,282
June 27, 2025	385.2	387.1	387.1	388.3	384.3	38,662
June 26, 2025	384.2	385.45	385.45	387	382.4	57,627
June 25, 2025	387	383.75	383.75	387.2	382.9	33,910
June 24, 2025	386.3	386.2	386.2	387.5	384.1	66,955
June 23, 2025	385.4	384.25	384.25	385.9	382.8	49,450
June 20, 2025	386.4	385.85	385.85	387.8	384.7	160,002
June 19, 2025	386	384.85	384.85	386.9	383.77	55,124
June 18, 2025	384.4	387.9	387.9	387.9	382.7	74,206
June 17, 2025	380.69	383.15	383.15	383.9	379.3	82,804
June 16, 2025	382.5	383.7	383.7	383.7	379.9	132,454
June 13, 2025	383	381.1	381.1	384.8	381.1	61,340

iShares MSCI Target UK Real Estate UCITS ETF GBP (Dist) (UKRE.L) LSE