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
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
October 17, 2025	362.11	362.2	362.2	363.5	360	35,792
October 16, 2025	363.1	362.9	362.9	364.7	361	98,895
October 15, 2025	367.6	367.3	367.3	370.7	367.3	88,463
October 14, 2025	366.32	369.7	369.7	370.01	366.22	57,006
October 13, 2025	362	367.4	367.4	368.2	360.52	80,966
October 10, 2025	361.28	362.1	362.1	364.2	360.5	58,553
October 09, 2025	361.24	361.6	361.6	362.59	360	116,995
October 08, 2025	366.5	360.55	360.55	366.5	360.02	65,501
October 07, 2025	365.9	365.2	365.2	367.6	364.72	69,452
October 06, 2025	367.8	366.65	366.65	369	365.9	80,410
October 03, 2025	366.03	367.8	367.8	369.6	364.7	48,317
October 02, 2025	367.9	365.1	365.1	367.9	363.99	94,253
October 01, 2025	362.99	365.4	365.4	368.1	362.7	125,999
September 30, 2025	363	362.3	362.3	364	361.24	43,694
September 29, 2025	363.7	362.5	362.5	363.7	360.1	53,066
September 26, 2025	358.3	362.55	362.55	364	358.3	166,199
September 25, 2025	361.8	359.8	359.8	362.1	359.6	72,750
September 24, 2025	363.8	362.9	362.9	364	360	77,295
September 23, 2025	360	363	363	363.7	358.6	50,226
September 22, 2025	359.1	358.8	358.8	360	356	50,663
September 19, 2025	360.82	359.1	359.1	362.2	358.6	40,089
September 18, 2025	364.5	359.75	359.75	364.5	358.4	85,799
September 17, 2025	359.7	359.6	359.6	361.4	357.52	91,558
September 16, 2025	360.1	358.25	358.25	362.3	357.61	59,021
September 15, 2025	357.6	357.7	357.7	359.42	356	65,556
September 12, 2025	358	356.2	356.2	358.9	355.21	58,661
September 11, 2025	358.6	356.75	356.75	359.1	356.1	27,227
September 10, 2025	361.2	355.8	355.8	361.2	355.8	70,912
September 09, 2025	361.8	359.05	359.05	361.8	359.05	60,198
September 08, 2025	360.2	359.4	359.4	361.2	357.04	79,235
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

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