iShares UK Property UCITS ETF (ETR:UKPH)
Germany · Delayed Price · Currency is EUR 4.033
-0.031 (-0.76%)
Sep 23, 2026, 5:35 PM CET
ETR:UKPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.08 | 4.08 | 4.03 | 4.03 | - | -0.76% | 764 |
| Sep 22, 2026 | 4.07 | 4.08 | 4.06 | 4.06 | 4.06 | -0.34% | 952 |
| Sep 21, 2026 | 4.05 | 4.08 | 4.03 | 4.08 | 4.08 | 1.42% | 3,921 |
| Sep 18, 2026 | 4.05 | 4.06 | 4.02 | 4.02 | 4.02 | -1.31% | 1,822 |
| Sep 17, 2026 | 4.07 | 4.08 | 4.04 | 4.08 | 4.07 | 0.36% | 1,473 |
| Sep 16, 2026 | 4.01 | 4.06 | 4.01 | 4.06 | 4.06 | 1.49% | 15,509 |
| Sep 15, 2026 | 3.97 | 4.01 | 3.97 | 4.00 | 4.00 | 0.43% | 2,041 |
| Sep 14, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -0.92% | 31,352 |
| Sep 11, 2026 | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | -0.14% | 2,090 |
| Sep 10, 2026 | 4.06 | 4.06 | 4.03 | 4.03 | 4.03 | -0.92% | 302 |
| Sep 9, 2026 | 4.12 | 4.13 | 4.06 | 4.06 | 4.06 | -1.90% | 58 |
| Sep 8, 2026 | 4.14 | 4.14 | 4.12 | 4.14 | 4.14 | -0.17% | 483 |
| Sep 7, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.66% | 107 |
| Sep 4, 2026 | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | 0.52% | 1,025 |
| Sep 3, 2026 | 4.14 | 4.16 | 4.12 | 4.16 | 4.16 | 0.57% | 63 |
| Sep 2, 2026 | 4.19 | 4.19 | 4.13 | 4.13 | 4.13 | -1.12% | 300 |
| Sep 1, 2026 | 4.25 | 4.25 | 4.16 | 4.18 | 4.18 | -1.74% | 3,764 |
| Aug 31, 2026 | 4.27 | 4.27 | 4.25 | 4.25 | 4.25 | -0.09% | 46,413 |
| Aug 28, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -0.28% | 2,400 |
| Aug 27, 2026 | 4.31 | 4.31 | 4.27 | 4.27 | 4.27 | -1.17% | 427 |
| Aug 26, 2026 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | 0.01% | 316 |
| Aug 25, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.71% | - |
| Aug 24, 2026 | 4.30 | 4.30 | 4.28 | 4.29 | 4.29 | 0.11% | 1,225 |
| Aug 21, 2026 | 4.26 | 4.29 | 4.26 | 4.28 | 4.28 | 0.63% | 28 |
| Aug 20, 2026 | 4.25 | 4.26 | 4.24 | 4.26 | 4.26 | 0.25% | 1,849 |
| Aug 19, 2026 | 4.23 | 4.25 | 4.22 | 4.25 | 4.25 | 0.11% | - |
| Aug 18, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -0.71% | 316 |
| Aug 17, 2026 | 4.34 | 4.34 | 4.27 | 4.27 | 4.27 | -1.34% | 322 |
| Aug 14, 2026 | 4.36 | 4.36 | 4.33 | 4.33 | 4.33 | -0.16% | 51 |
| Aug 13, 2026 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | 0.53% | 1 |
| Aug 12, 2026 | 4.30 | 4.33 | 4.30 | 4.31 | 4.31 | 0.38% | 807 |
| Aug 11, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -0.21% | 38 |
| Aug 10, 2026 | 4.34 | 4.34 | 4.31 | 4.31 | 4.31 | -0.79% | 61 |
| Aug 7, 2026 | 4.33 | 4.34 | 4.32 | 4.34 | 4.34 | 0.05% | 122 |
| Aug 6, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.92% | 208 |
| Aug 5, 2026 | 4.38 | 4.39 | 4.37 | 4.38 | 4.38 | -0.25% | 33,449 |
| Aug 4, 2026 | 4.37 | 4.39 | 4.37 | 4.39 | 4.39 | 0.92% | 1,367 |
| Aug 3, 2026 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | 0.31% | 16,039 |
| Jul 31, 2026 | 4.37 | 4.37 | 4.34 | 4.34 | 4.34 | -0.64% | 2,036 |
| Jul 30, 2026 | 4.33 | 4.38 | 4.33 | 4.37 | 4.37 | 0.44% | 35 |
| Jul 29, 2026 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | -1.00% | 2,032 |
| Jul 28, 2026 | 4.36 | 4.39 | 4.36 | 4.39 | 4.39 | 0.54% | 1,266 |
| Jul 27, 2026 | 4.38 | 4.39 | 4.36 | 4.37 | 4.37 | 0.49% | 38,419 |
| Jul 24, 2026 | 4.29 | 4.35 | 4.29 | 4.35 | 4.35 | 1.36% | 10,248 |
| Jul 23, 2026 | 4.35 | 4.35 | 4.29 | 4.29 | 4.29 | 1.22% | 177,556 |
| Jul 22, 2026 | 4.13 | 4.24 | 4.13 | 4.24 | 4.24 | 1.16% | 78 |
| Jul 21, 2026 | 4.21 | 4.21 | 4.17 | 4.19 | 4.19 | -0.90% | 1,288 |
| Jul 20, 2026 | 4.21 | 4.24 | 4.20 | 4.23 | 4.22 | -0.30% | 5,333 |
| Jul 17, 2026 | 4.22 | 4.24 | 4.21 | 4.24 | 4.24 | 1.11% | 1,496 |
| Jul 16, 2026 | 4.11 | 4.19 | 4.11 | 4.19 | 4.19 | 1.38% | 9,751 |