iShares European Property Yield UCITS ETF (AMS:IPRP)
Netherlands · Delayed Price · Currency is EUR 31.36
-0.18 (-0.57%)
Last updated: Aug 12, 2025
AMS:IPRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 31.33 | 31.49 | 31.21 | 31.29 | - | 0.02% | 6,593 |
| Aug 12, 2025 | 31.59 | 31.65 | 31.28 | 31.28 | - | -0.81% | 827 |
| Aug 11, 2025 | 31.58 | 31.68 | 31.50 | 31.54 | - | -0.08% | 6,449 |
| Aug 8, 2025 | 31.49 | 31.72 | 31.49 | 31.56 | - | 0.29% | 4,918 |
| Aug 7, 2025 | 31.50 | 31.58 | 31.30 | 31.47 | - | 0.27% | 8,617 |
| Aug 6, 2025 | 31.32 | 31.50 | 31.21 | 31.39 | - | 1.16% | 42,410 |
| Aug 5, 2025 | 30.95 | 31.05 | 30.85 | 31.03 | - | 0.42% | 13,053 |
| Aug 4, 2025 | 30.69 | 30.95 | 30.65 | 30.90 | - | 1.56% | 7,450 |
| Aug 1, 2025 | 30.41 | 30.53 | 30.06 | 30.42 | - | -1.02% | 63,701 |
| Jul 31, 2025 | 30.82 | 30.94 | 30.71 | 30.74 | - | -0.02% | 8,997 |
| Jul 30, 2025 | 30.78 | 30.90 | 30.66 | 30.74 | - | -0.07% | 8,780 |
| Jul 29, 2025 | 30.71 | 30.79 | 30.65 | 30.76 | - | -0.02% | 11,963 |
| Jul 28, 2025 | 30.97 | 31.07 | 30.75 | 30.77 | - | 0.15% | 6,864 |
| Jul 25, 2025 | 30.82 | 30.82 | 30.64 | 30.72 | - | -0.66% | 9,445 |
| Jul 24, 2025 | 30.91 | 30.93 | 30.74 | 30.93 | - | -0.40% | 29,252 |
| Jul 23, 2025 | 31.40 | 31.45 | 31.05 | 31.05 | - | -0.83% | 9,326 |
| Jul 22, 2025 | 31.28 | 31.31 | 31.15 | 31.31 | - | 0.38% | 5,424 |
| Jul 21, 2025 | 30.88 | 31.23 | 30.85 | 31.19 | - | 1.46% | 14,542 |
| Jul 18, 2025 | 30.64 | 30.75 | 30.56 | 30.74 | - | 0.38% | 17,833 |
| Jul 17, 2025 | 30.63 | 30.71 | 30.54 | 30.63 | - | 0.20% | 14,863 |
| Jul 16, 2025 | 30.75 | 30.75 | 30.47 | 30.57 | - | -0.67% | 40,201 |
| Jul 15, 2025 | 30.90 | 31.07 | 30.77 | 30.77 | - | -0.26% | 6,362 |
| Jul 14, 2025 | 30.62 | 30.90 | 30.62 | 30.85 | - | 0.19% | 37,248 |
| Jul 11, 2025 | 30.79 | 30.79 | 30.55 | 30.79 | - | -0.26% | 11,921 |
| Jul 10, 2025 | 31.00 | 31.00 | 30.80 | 30.87 | - | -0.26% | 3,947 |
| Jul 9, 2025 | 30.84 | 30.98 | 30.77 | 30.95 | - | 0.50% | 7,930 |
| Jul 8, 2025 | 31.02 | 31.02 | 30.75 | 30.80 | - | -0.85% | 3,039 |
| Jul 7, 2025 | 31.21 | 31.31 | 31.02 | 31.06 | - | -0.34% | 124,033 |
| Jul 4, 2025 | 31.20 | 31.20 | 31.05 | 31.17 | - | -0.46% | 1,137 |
| Jul 3, 2025 | 31.38 | 31.46 | 31.25 | 31.31 | - | 0.13% | 14,785 |
| Jul 2, 2025 | 31.83 | 31.83 | 31.19 | 31.27 | - | -1.64% | 3,182 |
| Jul 1, 2025 | 31.70 | 31.97 | 31.63 | 31.79 | - | 0.51% | 17,739 |
| Jun 30, 2025 | 31.73 | 32.10 | 31.58 | 31.63 | - | 0.36% | 11,164 |
| Jun 27, 2025 | 31.46 | 31.60 | 31.36 | 31.52 | - | 0.37% | 4,532 |
| Jun 26, 2025 | 31.47 | 31.59 | 31.38 | 31.40 | - | 0.30% | 7,324 |
| Jun 25, 2025 | 31.73 | 31.82 | 31.28 | 31.31 | - | -1.15% | 15,954 |
| Jun 24, 2025 | 31.95 | 31.95 | 31.66 | 31.67 | - | -0.14% | 5,026 |
| Jun 23, 2025 | 31.54 | 31.75 | 31.48 | 31.72 | - | 0.25% | 2,093 |
| Jun 20, 2025 | 31.53 | 31.84 | 31.53 | 31.64 | - | 0.59% | 22,879 |
| Jun 19, 2025 | 31.48 | 31.60 | 31.37 | 31.45 | - | -0.54% | 6,806 |
| Jun 18, 2025 | 31.30 | 31.63 | 31.23 | 31.62 | - | 1.01% | 11,243 |
| Jun 17, 2025 | 30.96 | 31.32 | 30.85 | 31.31 | - | 0.68% | 5,680 |
| Jun 16, 2025 | 30.73 | 31.13 | 30.69 | 31.10 | - | 1.01% | 4,884 |
| Jun 13, 2025 | 30.83 | 30.99 | 30.79 | 30.79 | - | -0.92% | 7,191 |
| Jun 12, 2025 | 31.29 | 31.30 | 31.06 | 31.07 | - | -3.48% | 16,110 |
| Jun 11, 2025 | 32.35 | 32.40 | 32.17 | 32.19 | - | -0.42% | 8,733 |
| Jun 10, 2025 | 32.22 | 32.39 | 32.17 | 32.33 | - | 0.42% | 11,567 |
| Jun 9, 2025 | 32.23 | 32.26 | 32.15 | 32.19 | - | 0.70% | 6,086 |
| Jun 6, 2025 | 32.02 | 32.08 | 31.87 | 31.97 | - | 0.24% | 13,748 |
| Jun 5, 2025 | 31.83 | 32.30 | 31.77 | 31.89 | - | 0.13% | 52,166 |