iShares European Property Yield UCITS ETF (BST:IPRE)
Germany · Delayed Price · Currency is EUR 4.925
-0.004 (-0.08%)
At close: May 29, 2026
BST:IPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.95 | 4.97 | 4.93 | 4.93 | 4.93 | -0.08% | - |
| May 28, 2026 | 4.87 | 4.95 | 4.86 | 4.93 | 4.93 | 0.18% | 25,000 |
| May 27, 2026 | 4.89 | 4.95 | 4.88 | 4.92 | 4.92 | 0.35% | 25,000 |
| May 26, 2026 | 4.92 | 4.94 | 4.89 | 4.90 | 4.90 | -0.89% | - |
| May 25, 2026 | 4.90 | 4.96 | 4.88 | 4.95 | 4.95 | 1.75% | - |
| May 22, 2026 | 4.90 | 4.91 | 4.86 | 4.86 | 4.86 | -1.08% | - |
| May 21, 2026 | 4.90 | 4.93 | 4.88 | 4.92 | 4.92 | 0.06% | - |
| May 20, 2026 | 4.82 | 4.91 | 4.82 | 4.91 | 4.91 | 2.12% | 18,676 |
| May 19, 2026 | 4.80 | 4.87 | 4.80 | 4.81 | 4.81 | -0.27% | 58,676 |
| May 18, 2026 | 4.70 | 4.82 | 4.70 | 4.82 | 4.82 | 1.75% | - |
| May 15, 2026 | 4.76 | 4.81 | 4.74 | 4.74 | 4.74 | -1.86% | - |
| May 14, 2026 | 4.79 | 4.86 | 4.79 | 4.83 | 4.83 | 0.23% | - |
| May 13, 2026 | 4.85 | 4.86 | 4.77 | 4.82 | 4.82 | -0.72% | - |
| May 12, 2026 | 4.84 | 4.89 | 4.82 | 4.85 | 4.85 | -0.21% | - |
| May 11, 2026 | 4.85 | 4.89 | 4.84 | 4.86 | 4.86 | - | - |
| May 8, 2026 | 4.86 | 4.88 | 4.85 | 4.86 | 4.86 | 0.25% | - |
| May 7, 2026 | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | -2.02% | - |
| May 6, 2026 | 4.91 | 4.99 | 4.90 | 4.95 | 4.95 | 2.15% | - |
| May 5, 2026 | 4.81 | 4.90 | 4.80 | 4.85 | 4.85 | 0.81% | - |
| May 4, 2026 | 4.91 | 4.92 | 4.80 | 4.81 | 4.81 | -2.32% | 350 |
| Apr 30, 2026 | 4.87 | 4.93 | 4.87 | 4.92 | 4.92 | 1.55% | - |
| Apr 29, 2026 | 4.91 | 4.93 | 4.84 | 4.85 | 4.85 | -1.38% | - |
| Apr 28, 2026 | 4.94 | 4.94 | 4.90 | 4.92 | 4.92 | -0.57% | 7 |
| Apr 27, 2026 | 4.96 | 4.97 | 4.94 | 4.94 | 4.94 | -0.48% | 7 |
| Apr 24, 2026 | 4.94 | 5.01 | 4.94 | 4.97 | 4.97 | 0.28% | - |
| Apr 23, 2026 | 4.99 | 5.03 | 4.92 | 4.95 | 4.95 | -1.45% | - |
| Apr 22, 2026 | 5.01 | 5.08 | 5.01 | 5.03 | 5.03 | 1.06% | - |
| Apr 21, 2026 | 5.06 | 5.09 | 4.98 | 4.98 | 4.97 | -1.71% | - |
| Apr 20, 2026 | 5.05 | 5.11 | 5.05 | 5.06 | 5.06 | -0.75% | - |
| Apr 17, 2026 | 5.01 | 5.13 | 5.01 | 5.10 | 5.10 | 1.33% | - |
| Apr 16, 2026 | 5.04 | 5.08 | 5.02 | 5.03 | 5.03 | - | - |
| Apr 15, 2026 | 4.98 | 5.05 | 4.98 | 5.03 | 5.03 | 0.32% | - |
| Apr 14, 2026 | 4.96 | 5.03 | 4.95 | 5.02 | 5.02 | 0.93% | - |
| Apr 13, 2026 | 4.88 | 4.97 | 4.87 | 4.97 | 4.97 | 0.73% | - |
| Apr 10, 2026 | 4.97 | 4.98 | 4.93 | 4.93 | 4.93 | -0.46% | - |
| Apr 9, 2026 | 4.94 | 4.96 | 4.91 | 4.96 | 4.96 | 0.04% | - |
| Apr 8, 2026 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | 2.72% | - |
| Apr 7, 2026 | 4.84 | 4.88 | 4.78 | 4.82 | 4.82 | 0.19% | - |
| Apr 2, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 0.02% | - |
| Apr 1, 2026 | 4.76 | 4.84 | 4.74 | 4.81 | 4.81 | 1.52% | - |
| Mar 31, 2026 | 4.68 | 4.74 | 4.67 | 4.74 | 4.74 | 1.98% | - |
| Mar 30, 2026 | 4.56 | 4.68 | 4.55 | 4.65 | 4.65 | 2.20% | - |
| Mar 27, 2026 | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | -0.94% | - |
| Mar 26, 2026 | 4.59 | 4.64 | 4.58 | 4.59 | 4.59 | -1.10% | - |
| Mar 25, 2026 | 4.65 | 4.72 | 4.63 | 4.64 | 4.64 | -0.11% | - |
| Mar 24, 2026 | 4.65 | 4.65 | 4.60 | 4.65 | 4.65 | 3.15% | - |
| Mar 23, 2026 | 4.62 | 4.63 | 4.50 | 4.51 | 4.51 | -3.35% | - |
| Mar 20, 2026 | 4.77 | 4.84 | 4.65 | 4.66 | 4.66 | -2.75% | - |
| Mar 19, 2026 | 4.81 | 4.84 | 4.76 | 4.80 | 4.80 | -1.90% | - |
| Mar 18, 2026 | 5.00 | 5.01 | 4.88 | 4.89 | 4.89 | -1.45% | - |