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
January 14, 2026	375.1	373.8	373.8	375.3	371.63	37,795
January 13, 2026	375.9	374.3	374.3	376.4	373.45	26,050
January 12, 2026	379.8	374.45	374.45	379.8	373.4	62,382
January 09, 2026	376	377.3	377.3	378.9	375	51,989
January 08, 2026	378	376.8	376.8	379.6	374.2	48,935
January 07, 2026	368.95	377.7	377.7	377.7	368.9	66,388
January 06, 2026	368.91	368.5	368.5	371	366.92	45,555
January 05, 2026	366.2	368.55	368.55	368.7	363.7	143,229
January 02, 2026	369.5	367.5	367.5	373	367	63,886
December 31, 2025	372	368.4	368.4	372	366.9	14,080
December 30, 2025	370.7	369.2	369.2	370.7	366.1	63,288
December 29, 2025	366.8	366.5	366.5	370.1	363.09	52,876
December 24, 2025	366.7	363.3	363.3	366.7	363.13	25,518
December 23, 2025	364	366.8	366.8	366.8	362.4	79,125
December 22, 2025	363.2	362.8	362.8	364	362.8	60,535
December 19, 2025	361.2	363	363	364.4	357.7	50,206
December 18, 2025	363	363.3	363.3	367.6	362.4	49,127
December 17, 2025	360.3	361.9	361.9	363.8	360.1	20,416
December 16, 2025	358.75	360.4	360.4	361.9	358	40,990
December 15, 2025	360.8	359.8	359.8	361.3	357.98	35,248
December 12, 2025	356.9	359.7	359.7	359.8	356.9	58,952
December 11, 2025	358.7	357.35	357.35	358.8	356	53,631
December 10, 2025	359.2	358.1	358.1	360.6	357.84	25,339
December 09, 2025	364.9	360.1	360.1	364.9	358.2	27,765
December 08, 2025	371.6	360.5	360.5	371.6	360.5	57,739
December 05, 2025	367.62	367.3	367.3	368.1	364.37	31,117
December 04, 2025	365.8	365.4	365.4	369.3	365	37,758
December 03, 2025	368.6	368.6	368.6	368.6	365.2	47,112
December 02, 2025	366	368.1	368.1	368.8	363.5	51,886
December 01, 2025	366.9	364.9	364.9	372.6	363.9	26,034
November 28, 2025	365.4	366.8	366.8	368.7	364.6	22,548
November 27, 2025	364.8	366.2	366.2	370.5	363.1	34,519
November 26, 2025	361	364.4	364.4	365.19	358.6	39,662
November 25, 2025	357.4	359.2	359.2	360.95	357.4	68,755
November 24, 2025	360.2	355.8	355.8	360.2	355.8	73,049
November 21, 2025	356.91	359.4	359.4	360.8	356.7	32,738
November 20, 2025	361.4	358.85	358.85	364.3	358	44,834
November 19, 2025	361.02	360.5	360.5	362.65	360	35,113
November 18, 2025	361.9	360.2	360.2	363.4	360.2	38,398
November 17, 2025	363.75	364.3	364.3	367.7	363	52,703
November 14, 2025	366.9	364.1	364.1	374	363	70,264
November 13, 2025	371.16	369	369	373.9	369	65,805
November 12, 2025	371.62	372.3	372.3	373.4	370.6	112,497
November 11, 2025	371	373.35	373.35	373.35	369.46	184,387
November 10, 2025	370.8	368.1	368.1	370.9	367.8	278,008
November 07, 2025	366.9	368.1	368.1	373.1	366.9	46,198
November 06, 2025	373.1	369.1	369.1	373.1	366.9	30,345
November 05, 2025	367.6	366.9	366.9	369.7	366.2	77,623
November 04, 2025	364.07	366	366	368.4	362.3	35,587
November 03, 2025	363	366.2	366.2	366.2	362.6	41,131
October 31, 2025	368	363.1	363.1	368	362.9	101,412
October 30, 2025	369.8	367.7	367.7	369.8	366	32,828
October 29, 2025	368.69	369.5	369.5	371.9	368.4	72,534
October 28, 2025	371.7	369	369	372.2	367.4	53,014
October 27, 2025	373.2	370.4	370.4	373.2	370	43,426
October 24, 2025	372.5	372.9	372.9	376.8	370.01	85,147
October 23, 2025	370.93	370.7	370.7	373.1	366.3	60,930
October 22, 2025	367.9	370.7	370.7	372.33	366.5	61,029
October 21, 2025	363.6	366.1	366.1	366.1	362.93	62,875
October 20, 2025	363.3	362.5	362.5	363.3	359.9	25,307

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