iShares European Property Yield UCITS ETF (BIT:IPRP)
Italy · Delayed Price · Currency is EUR 30.76
+0.01 (0.02%)
Nov 28, 2025, 4:59 PM CET
BIT:IPRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.72 | 30.77 | 30.64 | 30.76 | 30.76 | 0.02% | 4,879 |
| Nov 27, 2025 | 30.57 | 30.72 | 30.57 | 30.75 | 30.75 | 0.61% | 1,312 |
| Nov 26, 2025 | 30.27 | 30.61 | 30.15 | 30.57 | 30.57 | 0.76% | 16,533 |
| Nov 25, 2025 | 30.42 | 30.42 | 30.14 | 30.34 | 30.34 | 0.02% | 11,696 |
| Nov 24, 2025 | 30.23 | 30.44 | 30.16 | 30.33 | 30.33 | 0.30% | 10,826 |
| Nov 21, 2025 | 30.22 | 30.25 | 30.00 | 30.24 | 30.24 | 0.02% | 5,064 |
| Nov 20, 2025 | 30.36 | 30.39 | 30.24 | 30.24 | 30.24 | -0.30% | 2,902 |
| Nov 19, 2025 | 30.23 | 30.42 | 30.23 | 30.33 | 30.33 | 0.05% | 1,281 |
| Nov 18, 2025 | 30.34 | 30.39 | 30.29 | 30.31 | 30.31 | -0.79% | 3,529 |
| Nov 17, 2025 | 30.58 | 30.67 | 30.48 | 30.55 | 30.55 | 0.25% | 2,640 |
| Nov 14, 2025 | 30.64 | 30.64 | 30.33 | 30.48 | 30.48 | -1.39% | 2,345 |
| Nov 13, 2025 | 31.01 | 31.01 | 30.85 | 30.91 | 30.91 | 0.39% | 1,576 |
| Nov 12, 2025 | 30.66 | 30.79 | 30.58 | 30.79 | 30.79 | 0.79% | 10,252 |
| Nov 11, 2025 | 30.40 | 30.60 | 30.21 | 30.55 | 30.55 | 0.88% | 4,060 |
| Nov 10, 2025 | 30.41 | 30.41 | 30.28 | 30.28 | 30.28 | -0.13% | 1,409 |
| Nov 7, 2025 | 30.40 | 30.40 | 30.28 | 30.32 | 30.32 | 0.03% | 669 |
| Nov 6, 2025 | 30.28 | 30.34 | 30.25 | 30.31 | 30.31 | 0.26% | 907 |
| Nov 5, 2025 | 30.31 | 30.34 | 30.21 | 30.23 | 30.23 | -0.33% | 4,190 |
| Nov 4, 2025 | 30.12 | 30.36 | 30.12 | 30.33 | 30.33 | 0.28% | 2,582 |
| Nov 3, 2025 | 30.39 | 30.46 | 30.22 | 30.25 | 30.25 | -0.85% | 29,028 |
| Oct 31, 2025 | 30.72 | 30.75 | 30.51 | 30.51 | 30.51 | -0.80% | 7,278 |
| Oct 30, 2025 | 30.68 | 30.70 | 30.52 | 30.75 | 30.75 | -0.21% | 32,523 |
| Oct 29, 2025 | 30.91 | 30.96 | 30.83 | 30.82 | 30.82 | -0.63% | 1,212 |
| Oct 28, 2025 | 31.17 | 31.17 | 30.96 | 31.01 | 31.01 | -0.61% | 7,916 |
| Oct 27, 2025 | 31.26 | 31.26 | 31.12 | 31.20 | 31.20 | -0.59% | 4,147 |
| Oct 24, 2025 | 31.29 | 31.42 | 30.98 | 31.39 | 31.39 | -0.43% | 2,217 |
| Oct 23, 2025 | 31.55 | 31.55 | 31.34 | 31.52 | 31.52 | -0.06% | 6,623 |
| Oct 22, 2025 | 31.46 | 31.60 | 31.46 | 31.54 | 31.54 | 0.43% | 5,555 |
| Oct 21, 2025 | 31.13 | 31.39 | 31.13 | 31.41 | 31.41 | 1.31% | 6,845 |
| Oct 20, 2025 | 30.93 | 31.00 | 30.80 | 31.00 | 31.00 | 0.34% | 10,217 |
| Oct 17, 2025 | 30.85 | 30.91 | 30.78 | 30.90 | 30.90 | -0.77% | 5,769 |
| Oct 16, 2025 | 30.80 | 31.14 | 30.78 | 31.14 | 31.14 | 0.97% | 3,187 |
| Oct 15, 2025 | 30.89 | 30.89 | 30.67 | 30.84 | 30.84 | 0.03% | 11,170 |
| Oct 14, 2025 | 30.72 | 30.92 | 30.72 | 30.83 | 30.83 | 0.90% | 13,508 |
| Oct 13, 2025 | 30.28 | 30.60 | 30.28 | 30.55 | 30.55 | 1.13% | 5,376 |
| Oct 10, 2025 | 30.10 | 30.42 | 30.08 | 30.21 | 30.21 | 0.75% | 6,586 |
| Oct 9, 2025 | 29.94 | 30.08 | 29.90 | 29.99 | 29.99 | 0.03% | 3,487 |
| Oct 8, 2025 | 29.91 | 30.00 | 29.88 | 29.98 | 29.98 | 0.03% | 7,849 |
| Oct 7, 2025 | 30.02 | 30.11 | 29.91 | 29.97 | 29.97 | -0.40% | 11,242 |
| Oct 6, 2025 | 30.11 | 30.29 | 29.82 | 30.09 | 30.09 | -0.55% | 6,151 |
| Oct 3, 2025 | 30.22 | 30.33 | 30.10 | 30.25 | 30.25 | 0.08% | 4,698 |
| Oct 2, 2025 | 30.38 | 30.38 | 30.14 | 30.23 | 30.23 | -0.35% | 9,043 |
| Oct 1, 2025 | 30.22 | 30.40 | 30.10 | 30.33 | 30.33 | -0.12% | 9,118 |
| Sep 30, 2025 | 30.03 | 30.37 | 29.95 | 30.37 | 30.37 | 0.85% | 19,289 |
| Sep 29, 2025 | 29.93 | 30.11 | 29.84 | 30.11 | 30.11 | 0.84% | 8,633 |
| Sep 26, 2025 | 29.80 | 29.93 | 29.65 | 29.86 | 29.86 | 0.66% | 2,619 |
| Sep 25, 2025 | 29.81 | 29.86 | 29.67 | 29.67 | 29.67 | -1.05% | 8,245 |
| Sep 24, 2025 | 29.99 | 29.99 | 29.98 | 29.98 | 29.98 | 0.07% | 610 |
| Sep 23, 2025 | 29.93 | 30.15 | 29.93 | 29.96 | 29.96 | 0.22% | 756 |
| Sep 22, 2025 | 30.07 | 30.08 | 29.86 | 29.90 | 29.90 | -0.71% | 2,770 |