iShares European Property Yield UCITS ETF (BST:IPRE)
Germany · Delayed Price · Currency is EUR 4.792
0.00 (0.00%)
At close: Jul 28, 2025
BST:IPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 4.82 | 4.85 | 4.79 | 4.79 | 4.79 | -0.85% | 140 |
| Jul 9, 2025 | 4.81 | 4.83 | 4.80 | 4.83 | 4.83 | 0.56% | 10 |
| Jul 8, 2025 | 4.83 | 4.84 | 4.79 | 4.81 | 4.81 | -0.76% | 25,000 |
| Jul 4, 2025 | 4.86 | 4.87 | 4.84 | 4.84 | 4.84 | -0.78% | 7,500 |
| Jul 3, 2025 | 4.88 | 4.91 | 4.88 | 4.88 | 4.88 | -0.53% | 7,500 |
| Jun 27, 2025 | 4.90 | 4.94 | 4.89 | 4.91 | 4.91 | -0.28% | 1,600 |
| Jun 18, 2025 | 4.87 | 4.93 | 4.87 | 4.92 | 4.92 | 1.13% | 100 |
| Jun 17, 2025 | 4.81 | 4.89 | 4.81 | 4.87 | 4.87 | 0.64% | 328 |
| Jun 16, 2025 | 4.80 | 4.85 | 4.79 | 4.84 | 4.84 | 0.92% | 2,000 |
| Jun 13, 2025 | 4.79 | 4.83 | 4.78 | 4.79 | 4.79 | -1.13% | 2,140 |
| Jun 12, 2025 | 4.87 | 4.88 | 4.84 | 4.85 | 4.85 | -0.82% | 12,500 |
| Jun 11, 2025 | 4.91 | 4.94 | 4.88 | 4.89 | 4.89 | -0.69% | 3,000 |
| Jun 10, 2025 | 4.91 | 4.94 | 4.90 | 4.92 | 4.92 | 0.92% | 6,500 |
| Jun 9, 2025 | 4.86 | 4.91 | 4.86 | 4.88 | 4.88 | -0.51% | 38,000 |
| May 30, 2025 | 4.87 | 4.95 | 4.87 | 4.90 | 4.90 | 6.38% | 82 |
| May 14, 2025 | 4.62 | 4.67 | 4.60 | 4.61 | 4.61 | -0.30% | 1,500 |
| May 13, 2025 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -2.51% | 3,900 |
| May 9, 2025 | 4.69 | 4.75 | 4.69 | 4.74 | 4.74 | 1.13% | 15,944 |
| May 8, 2025 | 4.74 | 4.78 | 4.69 | 4.69 | 4.69 | -1.76% | 25,000 |
| May 7, 2025 | 4.76 | 4.77 | 4.72 | 4.77 | 4.77 | 0.59% | 15,000 |
| May 6, 2025 | 4.75 | 4.76 | 4.72 | 4.74 | 4.74 | -0.34% | 20,000 |
| May 5, 2025 | 4.72 | 4.78 | 4.71 | 4.76 | 4.76 | 0.85% | 120 |
| May 2, 2025 | 4.67 | 4.74 | 4.66 | 4.72 | 4.72 | 3.99% | 120 |
| Apr 23, 2025 | 4.64 | 4.64 | 4.53 | 4.54 | 4.54 | 1.36% | 4,000 |
| Apr 15, 2025 | 4.34 | 4.49 | 4.34 | 4.48 | 4.48 | 6.39% | 10,000 |
| Apr 10, 2025 | 4.25 | 4.27 | 4.12 | 4.21 | 4.21 | -1.54% | 100 |
| Apr 9, 2025 | 4.07 | 4.27 | 4.01 | 4.27 | 4.27 | 1.69% | 10,100 |
| Apr 7, 2025 | 4.16 | 4.22 | 4.13 | 4.20 | 4.20 | -4.11% | 62,722 |
| Mar 28, 2025 | 4.32 | 4.40 | 4.32 | 4.38 | 4.38 | 1.27% | 850 |
| Mar 27, 2025 | 4.31 | 4.36 | 4.30 | 4.33 | 4.33 | 0.30% | 5,000 |
| Mar 26, 2025 | 4.31 | 4.34 | 4.29 | 4.31 | 4.31 | 0.12% | 5,000 |
| Mar 25, 2025 | 4.29 | 4.33 | 4.28 | 4.31 | 4.31 | 0.44% | 163 |
| Mar 24, 2025 | 4.36 | 4.36 | 4.29 | 4.29 | 4.29 | -0.97% | 163 |
| Mar 21, 2025 | 4.32 | 4.36 | 4.32 | 4.33 | 4.33 | 1.29% | 6,768 |
| Mar 11, 2025 | 4.31 | 4.34 | 4.26 | 4.28 | 4.28 | -0.51% | 5,145 |
| Mar 10, 2025 | 4.34 | 4.35 | 4.28 | 4.30 | 4.30 | 1.46% | 1,000 |
| Mar 6, 2025 | 4.40 | 4.41 | 4.22 | 4.24 | 4.24 | -3.40% | 1,135 |
| Mar 5, 2025 | 4.58 | 4.58 | 4.37 | 4.39 | 4.39 | -3.79% | 3,359 |
| Mar 4, 2025 | 4.48 | 4.59 | 4.48 | 4.56 | 4.56 | 1.38% | 6,549 |
| Mar 3, 2025 | 4.59 | 4.59 | 4.48 | 4.50 | 4.50 | -1.86% | 6,549 |
| Feb 28, 2025 | 4.55 | 4.59 | 4.55 | 4.58 | 4.58 | 0.35% | 140 |
| Feb 27, 2025 | 4.57 | 4.60 | 4.55 | 4.57 | 4.57 | 0.22% | 1,618 |
| Feb 26, 2025 | 4.61 | 4.62 | 4.55 | 4.56 | 4.56 | -0.11% | 3,000 |
| Feb 24, 2025 | 4.54 | 4.61 | 4.54 | 4.56 | 4.56 | 1.56% | 100 |
| Feb 19, 2025 | 4.54 | 4.54 | 4.48 | 4.49 | 4.49 | -1.01% | 15,000 |
| Feb 18, 2025 | 4.55 | 4.56 | 4.53 | 4.54 | 4.54 | -0.11% | 35 |
| Feb 17, 2025 | 4.59 | 4.59 | 4.53 | 4.54 | 4.54 | -0.74% | 35 |
| Feb 14, 2025 | 4.58 | 4.61 | 4.57 | 4.58 | 4.58 | 0.15% | 800 |
| Feb 12, 2025 | 4.60 | 4.63 | 4.52 | 4.57 | 4.57 | -0.35% | 20,140 |
| Feb 11, 2025 | 4.61 | 4.63 | 4.59 | 4.59 | 4.59 | -0.84% | 20,090 |