iShares European Property Yield UCITS ETF (ETR:IPRE)
Germany · Delayed Price · Currency is EUR 4.775
-0.015 (-0.31%)
Jun 19, 2026, 5:35 PM CET
ETR:IPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4.80 | 4.80 | 4.77 | 4.77 | - | -0.38% | 24,296 |
| Jun 18, 2026 | 4.80 | 4.80 | 4.73 | 4.79 | 4.79 | -0.72% | 45,622 |
| Jun 17, 2026 | 4.84 | 4.85 | 4.81 | 4.83 | 4.82 | -0.40% | 30,285 |
| Jun 16, 2026 | 4.86 | 4.87 | 4.83 | 4.84 | 4.84 | -0.36% | 95,215 |
| Jun 15, 2026 | 4.93 | 4.94 | 4.86 | 4.86 | 4.86 | 0.51% | 34,594 |
| Jun 12, 2026 | 4.83 | 4.85 | 4.82 | 4.84 | 4.84 | 1.53% | 16,986 |
| Jun 11, 2026 | 4.76 | 4.80 | 4.75 | 4.76 | 4.76 | -0.36% | 38,893 |
| Jun 10, 2026 | 4.74 | 4.79 | 4.74 | 4.78 | 4.78 | 1.07% | 28,831 |
| Jun 9, 2026 | 4.71 | 4.76 | 4.71 | 4.73 | 4.73 | 0.28% | 48,022 |
| Jun 8, 2026 | 4.72 | 4.74 | 4.69 | 4.72 | 4.72 | -0.50% | 29,592 |
| Jun 5, 2026 | 4.78 | 4.80 | 4.74 | 4.74 | 4.74 | -0.86% | 88,260 |
| Jun 4, 2026 | 4.76 | 4.79 | 4.76 | 4.78 | 4.78 | 0.53% | 2,323 |
| Jun 3, 2026 | 4.83 | 4.83 | 4.76 | 4.76 | 4.76 | -1.75% | 31,817 |
| Jun 2, 2026 | 4.88 | 4.90 | 4.84 | 4.84 | 4.84 | -0.18% | 33,429 |
| Jun 1, 2026 | 4.93 | 4.93 | 4.84 | 4.85 | 4.85 | -1.97% | 138,045 |
| May 29, 2026 | 4.95 | 4.98 | 4.95 | 4.95 | 4.95 | 0.25% | 47,783 |
| May 28, 2026 | 4.91 | 4.95 | 4.90 | 4.94 | 4.94 | 0.18% | 17,672 |
| May 27, 2026 | 4.92 | 4.95 | 4.92 | 4.93 | 4.93 | 0.58% | 38,997 |
| May 26, 2026 | 4.93 | 4.95 | 4.90 | 4.90 | 4.90 | -1.27% | 52,490 |
| May 25, 2026 | 4.94 | 4.97 | 4.93 | 4.96 | 4.96 | 1.74% | 39,485 |
| 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 |