iShares European Property Yield UCITS ETF (ETR:IPRE)
Germany · Delayed Price · Currency is EUR 4.439
-0.044 (-0.97%)
Sep 23, 2026, 5:35 PM CET
ETR:IPRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | - | -0.96% | 69,949 |
| Sep 22, 2026 | 4.47 | 4.50 | 4.44 | 4.48 | 4.48 | 0.17% | 109,737 |
| Sep 21, 2026 | 4.48 | 4.48 | 4.45 | 4.48 | 4.47 | 0.20% | 113,067 |
| Sep 18, 2026 | 4.48 | 4.50 | 4.46 | 4.47 | 4.47 | -0.98% | 92,315 |
| Sep 17, 2026 | 4.51 | 4.52 | 4.49 | 4.51 | 4.51 | 0.23% | 26,866 |
| Sep 16, 2026 | 4.50 | 4.51 | 4.49 | 4.50 | 4.50 | 0.28% | 97,397 |
| Sep 15, 2026 | 4.47 | 4.49 | 4.44 | 4.49 | 4.49 | 0.10% | 29,453 |
| Sep 14, 2026 | 4.51 | 4.52 | 4.48 | 4.48 | 4.48 | -0.72% | 31,388 |
| Sep 11, 2026 | 4.52 | 4.53 | 4.51 | 4.52 | 4.51 | 0.23% | 27,257 |
| Sep 10, 2026 | 4.56 | 4.57 | 4.50 | 4.50 | 4.50 | -1.23% | 93,359 |
| Sep 9, 2026 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | -1.38% | 22,092 |
| Sep 8, 2026 | 4.61 | 4.63 | 4.59 | 4.62 | 4.62 | 0.29% | 75,379 |
| Sep 7, 2026 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -1.12% | 124,744 |
| Sep 4, 2026 | 4.65 | 4.67 | 4.65 | 4.66 | 4.66 | 0.01% | 41,122 |
| Sep 3, 2026 | 4.63 | 4.66 | 4.61 | 4.66 | 4.66 | 1.24% | 192,521 |
| Sep 2, 2026 | 4.64 | 4.65 | 4.60 | 4.61 | 4.61 | -0.86% | 159,765 |
| Sep 1, 2026 | 4.64 | 4.66 | 4.62 | 4.65 | 4.65 | -0.19% | 118,883 |
| Aug 31, 2026 | 4.71 | 4.71 | 4.65 | 4.65 | 4.65 | -1.48% | 83,132 |
| Aug 28, 2026 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | -0.23% | 76,283 |
| Aug 27, 2026 | 4.76 | 4.76 | 4.72 | 4.74 | 4.74 | -0.58% | 27,171 |
| Aug 26, 2026 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -0.68% | 4,644 |
| Aug 25, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.41% | 21,525 |
| Aug 24, 2026 | 4.80 | 4.80 | 4.76 | 4.78 | 4.78 | -0.44% | 64,935 |
| Aug 21, 2026 | 4.77 | 4.80 | 4.77 | 4.80 | 4.80 | 0.55% | 21,684 |
| Aug 20, 2026 | 4.76 | 4.79 | 4.76 | 4.77 | 4.77 | 0.40% | 16,039 |
| Aug 19, 2026 | 4.75 | 4.75 | 4.73 | 4.75 | 4.75 | 0.01% | 210,902 |
| Aug 18, 2026 | 4.78 | 4.79 | 4.75 | 4.75 | 4.75 | -0.83% | 95,348 |
| Aug 17, 2026 | 4.82 | 4.82 | 4.79 | 4.79 | 4.79 | -0.98% | 87,018 |
| Aug 14, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.72% | 53,335 |
| Aug 13, 2026 | 4.89 | 4.89 | 4.87 | 4.87 | 4.87 | -0.01% | 52,773 |
| Aug 12, 2026 | 4.86 | 4.89 | 4.86 | 4.87 | 4.87 | 0.01% | 60,223 |
| Aug 11, 2026 | 4.88 | 4.88 | 4.86 | 4.87 | 4.87 | -0.08% | 10,552 |
| Aug 10, 2026 | 4.90 | 4.91 | 4.87 | 4.88 | 4.88 | -0.71% | 5,456 |
| Aug 7, 2026 | 4.89 | 4.93 | 4.86 | 4.91 | 4.91 | 0.31% | 23,356 |
| Aug 6, 2026 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | -0.48% | 11,831 |
| Aug 5, 2026 | 4.95 | 4.95 | 4.91 | 4.92 | 4.92 | -0.86% | 52,339 |
| Aug 4, 2026 | 4.95 | 4.98 | 4.94 | 4.96 | 4.96 | 0.49% | 121,834 |
| Aug 3, 2026 | 4.96 | 4.98 | 4.94 | 4.94 | 4.94 | -0.03% | 115,615 |
| Jul 31, 2026 | 4.97 | 4.98 | 4.93 | 4.94 | 4.94 | -0.21% | 22,763 |
| Jul 30, 2026 | 4.93 | 4.96 | 4.93 | 4.95 | 4.95 | 0.47% | 63,554 |
| Jul 29, 2026 | 4.96 | 4.96 | 4.92 | 4.93 | 4.93 | -0.81% | 9,512 |
| Jul 28, 2026 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | 0.81% | 4,123 |
| Jul 27, 2026 | 4.93 | 4.95 | 4.91 | 4.93 | 4.93 | 0.86% | 24,472 |
| Jul 24, 2026 | 4.89 | 4.90 | 4.86 | 4.89 | 4.89 | 0.44% | 46,878 |
| Jul 23, 2026 | 4.91 | 4.93 | 4.86 | 4.87 | 4.87 | -0.63% | 19,497 |
| Jul 22, 2026 | 4.87 | 4.94 | 4.86 | 4.90 | 4.90 | 0.34% | 20,467 |
| Jul 21, 2026 | 4.89 | 4.89 | 4.85 | 4.88 | 4.88 | -0.41% | 31,855 |
| Jul 20, 2026 | 4.89 | 4.91 | 4.88 | 4.90 | 4.90 | -0.18% | 15,413 |
| Jul 17, 2026 | 4.89 | 4.92 | 4.89 | 4.91 | 4.91 | 0.79% | 11,002 |
| Jul 16, 2026 | 4.86 | 4.87 | 4.84 | 4.87 | 4.87 | 0.07% | 50,752 |