iShares European Property Yield UCITS ETF (ETR:IQQP)
Germany · Delayed Price · Currency is EUR 30.54
+0.13 (0.41%)
Sep 15, 2025, 5:36 PM CET
ETR:IQQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 30.37 | 30.69 | 30.34 | 30.57 | 30.57 | 0.53% | 17,425 |
| Sep 12, 2025 | 30.42 | 30.51 | 30.30 | 30.41 | 30.41 | 0.26% | 35,800 |
| Sep 11, 2025 | 30.28 | 30.37 | 30.11 | 30.33 | 30.33 | -0.23% | 45,610 |
| Sep 10, 2025 | 30.62 | 30.67 | 30.32 | 30.40 | 30.26 | -0.46% | 30,733 |
| Sep 9, 2025 | 30.69 | 30.72 | 30.46 | 30.54 | 30.40 | -0.10% | 48,178 |
| Sep 8, 2025 | 30.76 | 30.76 | 30.56 | 30.57 | 30.43 | 0.13% | 15,854 |
| Sep 5, 2025 | 30.18 | 30.60 | 30.06 | 30.53 | 30.39 | 1.50% | 48,512 |
| Sep 4, 2025 | 30.14 | 30.25 | 30.08 | 30.08 | 29.94 | 0.20% | 24,422 |
| Sep 3, 2025 | 30.04 | 30.06 | 29.81 | 30.02 | 29.88 | 0.57% | 34,664 |
| Sep 2, 2025 | 30.72 | 30.72 | 29.85 | 29.85 | 29.71 | -3.21% | 59,671 |
| Sep 1, 2025 | 30.80 | 30.99 | 30.76 | 30.84 | 30.69 | 0.06% | 49,894 |
| Aug 29, 2025 | 31.00 | 31.05 | 30.82 | 30.82 | 30.68 | -0.32% | 14,050 |
| Aug 28, 2025 | 31.40 | 31.40 | 30.87 | 30.92 | 30.78 | -1.18% | 27,294 |
| Aug 27, 2025 | 31.24 | 31.46 | 31.24 | 31.29 | 31.14 | 0.03% | 30,182 |
| Aug 26, 2025 | 31.24 | 31.45 | 31.05 | 31.28 | 31.14 | -0.19% | 34,408 |
| Aug 25, 2025 | 31.63 | 31.63 | 31.34 | 31.34 | 31.20 | -1.01% | 23,690 |
| Aug 22, 2025 | 31.32 | 31.68 | 31.27 | 31.66 | 31.51 | 0.89% | 52,349 |
| Aug 21, 2025 | 31.33 | 31.38 | 31.11 | 31.38 | 31.23 | -0.19% | 23,685 |
| Aug 20, 2025 | 31.24 | 31.44 | 31.20 | 31.44 | 31.30 | 0.64% | 34,064 |
| Aug 19, 2025 | 31.35 | 31.37 | 31.20 | 31.24 | 31.10 | -0.13% | 26,702 |
| Aug 18, 2025 | 31.49 | 31.57 | 31.20 | 31.28 | 31.13 | -0.06% | 23,495 |
| Aug 15, 2025 | 31.57 | 31.57 | 31.29 | 31.30 | 31.16 | -0.48% | 26,159 |
| Aug 14, 2025 | 31.34 | 31.71 | 31.29 | 31.45 | 31.30 | 0.61% | 77,834 |
| Aug 13, 2025 | 31.34 | 31.46 | 31.19 | 31.26 | 31.11 | -0.03% | 21,009 |
| Aug 12, 2025 | 31.60 | 31.66 | 31.27 | 31.27 | 31.13 | -0.86% | 13,942 |
| Aug 11, 2025 | 31.58 | 31.68 | 31.52 | 31.54 | 31.39 | 0.06% | 16,299 |
| Aug 8, 2025 | 31.49 | 31.70 | 31.49 | 31.52 | 31.38 | 0.19% | 9,061 |
| Aug 7, 2025 | 31.50 | 31.59 | 31.24 | 31.46 | 31.32 | 0.16% | 38,931 |
| Aug 6, 2025 | 31.37 | 31.50 | 31.22 | 31.41 | 31.26 | 1.26% | 68,695 |
| Aug 5, 2025 | 30.92 | 31.04 | 30.86 | 31.02 | 30.88 | 0.32% | 40,069 |
| Aug 4, 2025 | 30.69 | 30.94 | 30.64 | 30.92 | 30.77 | 1.58% | 81,858 |
| Aug 1, 2025 | 30.41 | 30.51 | 30.25 | 30.44 | 30.30 | -0.91% | 117,812 |
| Jul 31, 2025 | 30.77 | 30.94 | 30.72 | 30.72 | 30.58 | -0.10% | 21,968 |
| Jul 30, 2025 | 30.77 | 30.91 | 30.70 | 30.75 | 30.61 | -0.03% | 19,668 |
| Jul 29, 2025 | 30.71 | 30.78 | 30.65 | 30.76 | 30.62 | - | 4,762 |
| Jul 28, 2025 | 30.90 | 31.07 | 30.74 | 30.76 | 30.62 | 0.13% | 9,999 |
| Jul 25, 2025 | 30.80 | 30.80 | 30.65 | 30.72 | 30.58 | -0.71% | 8,596 |
| Jul 24, 2025 | 30.90 | 30.94 | 30.71 | 30.94 | 30.79 | -0.26% | 16,548 |
| Jul 23, 2025 | 31.46 | 31.46 | 31.02 | 31.02 | 30.87 | -0.99% | 10,010 |
| Jul 22, 2025 | 31.19 | 31.33 | 31.16 | 31.33 | 31.18 | 0.42% | 8,172 |
| Jul 21, 2025 | 30.90 | 31.24 | 30.87 | 31.20 | 31.05 | 1.50% | 11,399 |
| Jul 18, 2025 | 30.67 | 30.75 | 30.56 | 30.74 | 30.60 | 0.36% | 22,725 |
| Jul 17, 2025 | 30.58 | 30.71 | 30.51 | 30.63 | 30.49 | 0.23% | 17,916 |
| Jul 16, 2025 | 30.69 | 30.69 | 30.50 | 30.56 | 30.42 | -0.75% | 12,664 |
| Jul 15, 2025 | 30.88 | 31.04 | 30.79 | 30.79 | 30.65 | -0.29% | 5,662 |
| Jul 14, 2025 | 30.68 | 30.88 | 30.68 | 30.88 | 30.74 | 0.32% | 12,409 |
| Jul 11, 2025 | 30.75 | 30.78 | 30.57 | 30.78 | 30.64 | -0.32% | 15,249 |
| Jul 10, 2025 | 31.03 | 31.03 | 30.78 | 30.88 | 30.73 | -0.19% | 13,563 |
| Jul 9, 2025 | 30.83 | 30.95 | 30.77 | 30.94 | 30.79 | 0.45% | 8,008 |
| Jul 8, 2025 | 31.03 | 31.03 | 30.75 | 30.80 | 30.66 | -0.84% | 19,242 |