iShares European Property Yield UCITS ETF (ETR:IPRE)
Germany · Delayed Price · Currency is EUR 4.898
-0.063 (-1.27%)
May 26, 2026, 5:35 PM CET
ETR:IPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | - | 1.47% | 930 |
| May 22, 2026 | 4.88 | 4.90 | 4.87 | 4.88 | 4.88 | -0.10% | 52,128 |
| May 21, 2026 | 4.91 | 4.94 | 4.88 | 4.88 | 4.88 | -0.66% | 182,064 |
| May 20, 2026 | 4.83 | 4.93 | 4.82 | 4.91 | 4.91 | 1.87% | 21,093 |
| May 19, 2026 | 4.86 | 4.87 | 4.82 | 4.82 | 4.82 | 0.24% | 27,631 |
| May 18, 2026 | 4.73 | 4.82 | 4.71 | 4.81 | 4.81 | 0.92% | 24,056 |
| May 15, 2026 | 4.79 | 4.81 | 4.75 | 4.77 | 4.77 | -1.73% | 124,341 |
| May 14, 2026 | 4.85 | 4.86 | 4.83 | 4.85 | 4.85 | 0.87% | 51,078 |
| May 13, 2026 | 4.82 | 4.84 | 4.78 | 4.81 | 4.81 | -0.66% | 62,900 |
| May 12, 2026 | 4.83 | 4.89 | 4.83 | 4.84 | 4.84 | -0.90% | 111,127 |
| May 11, 2026 | 4.85 | 4.89 | 4.85 | 4.89 | 4.89 | 0.51% | 38,067 |
| May 8, 2026 | 4.88 | 4.89 | 4.85 | 4.86 | 4.86 | -0.74% | 179,393 |
| May 7, 2026 | 4.93 | 4.94 | 4.89 | 4.90 | 4.90 | -1.09% | 75,799 |
| May 6, 2026 | 4.89 | 4.98 | 4.89 | 4.95 | 4.95 | 1.83% | 425,950 |
| May 5, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | 0.74% | 21,113 |
| May 4, 2026 | 4.94 | 4.94 | 4.83 | 4.83 | 4.83 | -2.03% | 453,961 |
| Apr 30, 2026 | 4.86 | 4.93 | 4.85 | 4.93 | 4.93 | 0.94% | 175,858 |
| Apr 29, 2026 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | -1.01% | 59,486 |
| Apr 28, 2026 | 4.94 | 4.94 | 4.89 | 4.93 | 4.93 | -0.36% | 71,744 |
| Apr 27, 2026 | 4.97 | 4.97 | 4.94 | 4.95 | 4.95 | -0.45% | 62,729 |
| Apr 24, 2026 | 4.97 | 5.01 | 4.94 | 4.97 | 4.97 | -0.48% | 27,186 |
| Apr 23, 2026 | 5.02 | 5.04 | 4.99 | 5.00 | 4.99 | -0.86% | 198,756 |
| Apr 22, 2026 | 5.04 | 5.08 | 5.04 | 5.04 | 5.04 | 0.20% | 111,275 |
| Apr 21, 2026 | 5.07 | 5.09 | 5.03 | 5.03 | 5.03 | -0.77% | 79,779 |
| Apr 20, 2026 | 5.11 | 5.11 | 5.06 | 5.07 | 5.07 | -1.17% | 57,337 |
| Apr 17, 2026 | 5.05 | 5.14 | 5.05 | 5.13 | 5.13 | 1.79% | 78,576 |
| Apr 16, 2026 | 5.04 | 5.08 | 5.04 | 5.04 | 5.04 | -0.16% | 77,517 |
| Apr 15, 2026 | 5.04 | 5.05 | 5.03 | 5.05 | 5.05 | 0.52% | 37,290 |
| Apr 14, 2026 | 4.98 | 5.03 | 4.98 | 5.02 | 5.02 | 1.25% | 319,271 |
| Apr 13, 2026 | 4.94 | 4.96 | 4.92 | 4.96 | 4.96 | 0.05% | 342,369 |
| Apr 10, 2026 | 4.96 | 4.98 | 4.95 | 4.96 | 4.95 | -0.24% | 152,396 |
| Apr 9, 2026 | 4.94 | 4.97 | 4.92 | 4.97 | 4.97 | -0.06% | 398,348 |
| Apr 8, 2026 | 4.96 | 4.99 | 4.94 | 4.97 | 4.97 | 3.66% | 252,661 |
| Apr 7, 2026 | 4.86 | 4.88 | 4.79 | 4.79 | 4.79 | -1.15% | 112,134 |
| Apr 2, 2026 | 4.76 | 4.86 | 4.76 | 4.85 | 4.85 | 0.30% | 48,072 |
| Apr 1, 2026 | 4.81 | 4.84 | 4.80 | 4.84 | 4.84 | 3.04% | 172,862 |
| Mar 31, 2026 | 4.69 | 4.72 | 4.68 | 4.69 | 4.69 | 0.14% | 246,347 |
| Mar 30, 2026 | 4.59 | 4.69 | 4.58 | 4.69 | 4.69 | 2.30% | 135,182 |
| Mar 27, 2026 | 4.60 | 4.60 | 4.56 | 4.58 | 4.58 | -0.60% | 227,645 |
| Mar 26, 2026 | 4.63 | 4.64 | 4.60 | 4.61 | 4.61 | -1.38% | 63,469 |
| Mar 25, 2026 | 4.68 | 4.71 | 4.65 | 4.67 | 4.67 | 1.07% | 552,696 |
| Mar 24, 2026 | 4.65 | 4.68 | 4.62 | 4.62 | 4.62 | -0.16% | 133,408 |
| Mar 23, 2026 | 4.58 | 4.72 | 4.51 | 4.63 | 4.63 | -1.14% | 400,286 |
| Mar 20, 2026 | 4.82 | 4.84 | 4.68 | 4.69 | 4.68 | -1.83% | 359,423 |
| Mar 19, 2026 | 4.88 | 4.88 | 4.77 | 4.77 | 4.77 | -3.87% | 269,716 |
| Mar 18, 2026 | 4.99 | 5.02 | 4.95 | 4.96 | 4.96 | -0.14% | 219,146 |
| Mar 17, 2026 | 4.94 | 5.00 | 4.93 | 4.97 | 4.97 | 0.59% | 110,408 |
| Mar 16, 2026 | 4.89 | 4.96 | 4.88 | 4.94 | 4.94 | 1.59% | 46,014 |
| Mar 13, 2026 | 4.87 | 4.93 | 4.86 | 4.87 | 4.86 | -0.47% | 146,413 |
| Mar 12, 2026 | 4.89 | 4.90 | 4.85 | 4.89 | 4.89 | -0.59% | 231,353 |