Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

iShares UK Property UCITS ETF (IUKP.MI)

4.9780
+0.0050
+(0.10%)
At close: April 30 at 4:45:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20254.94704.96204.93454.97804.978092,047
Apr 28, 20254.94704.96004.93154.96004.96006,071
Apr 25, 20254.92354.92354.91754.92554.92551,600
Apr 24, 20254.93604.93604.90304.90304.90307,319
Apr 23, 20254.92004.92004.88004.88004.8800430
Apr 22, 20254.85354.88804.85354.88054.88052,054
Apr 17, 20254.79554.80354.79554.87504.87501,157
Apr 16, 20254.77804.80904.76804.80904.809024,628
Apr 15, 20254.68454.77654.68004.77654.77652,132
Apr 14, 20254.54154.59404.54154.59404.594013,804
Apr 11, 20254.46654.46654.46654.47304.47302
Apr 10, 20254.55004.56054.49404.44554.4455155
Apr 9, 20254.32954.34154.22304.26604.26602,660
Apr 8, 20254.35954.50204.35954.47454.47455,729
Apr 7, 20254.42254.45404.35354.35354.353524,431
Apr 4, 20254.85654.85654.62604.62304.6230657
Apr 3, 20254.88704.92054.86754.87404.87403,724
Apr 2, 20254.84704.84704.81454.82154.82152,237
Apr 1, 20254.85004.88654.84204.86104.861012,670
Mar 31, 20254.84954.84954.84954.83854.8385220
Mar 28, 20254.81304.87004.81304.86404.864015,635
Mar 27, 20254.83604.83604.80804.80904.809026
Mar 26, 20254.79754.82154.79754.81504.81502,501
Mar 25, 20254.82604.85554.82254.82004.82007,496
Mar 24, 20254.80504.81204.79154.79154.79151,124
Mar 21, 20254.82754.83204.82754.83254.8325401
Mar 20, 20254.83304.86554.83304.83154.83152,379
Mar 19, 20254.78904.78904.78104.79304.79301,062
Mar 18, 20254.81754.82254.79904.79104.7910205
Mar 17, 20254.77904.82754.77804.81654.81657,787
Mar 14, 20254.73004.76154.69354.76154.76154,903
Mar 13, 20254.71204.72754.68654.70704.707021,486
Mar 12, 20254.70654.72754.70654.71354.71353,790
Mar 11, 20254.77854.78104.71804.69804.698026,295
Mar 10, 20254.69954.74754.69954.70804.708018,500
Mar 7, 20254.59954.66054.55004.65104.651035,292
Mar 6, 20254.61604.61604.55154.58454.58455,279
Mar 5, 20254.72504.73554.64454.64604.646012,596
Mar 4, 20254.80054.82204.77254.77254.772511,850
Mar 3, 20254.82104.82104.78004.80654.806517,446
Feb 28, 20254.84804.85254.84804.83954.8395202
Feb 27, 20254.85004.86954.84004.86954.86952,492
Feb 26, 20254.87554.87554.87554.87204.87201
Feb 25, 20254.90154.91454.88604.88754.887517,881
Feb 24, 20254.93954.93954.87804.88604.8860209
Feb 21, 20254.93754.93754.91654.91604.91603,832
Feb 20, 20254.89704.90654.89554.90054.90058,001
Feb 19, 20254.89504.90954.89504.88404.88401,201
Feb 18, 20254.92904.92904.91604.91454.9145536
Feb 17, 20254.90204.93054.90154.91754.917534,383
Feb 14, 20254.90604.94354.90554.92504.92507,832
Feb 13, 2025 0.043691 Dividend
Feb 13, 20254.87954.91154.87704.91154.91155,486
Feb 12, 20254.96604.96654.88804.90154.85782,606
Feb 11, 20254.91354.91354.89654.90304.85932,386
Feb 10, 20254.91604.93404.91604.93154.887515,722
Feb 7, 20254.96454.96454.89504.86654.82311,519
Feb 6, 20254.94004.94004.93754.94254.8984421
Feb 5, 20254.85754.94004.85704.94004.89602,027
Feb 4, 20254.83904.85104.83904.84454.80136,182
Feb 3, 20254.82954.88354.82954.88354.840010,998
Jan 31, 20254.84554.90204.84554.90204.85833,580
Jan 30, 20254.79654.85104.79654.86104.81775,551
Jan 29, 20254.80804.80804.80804.79504.75231,000
Jan 28, 20254.79004.80804.79004.81354.77062,327
Jan 27, 20254.75004.76904.73604.74254.70024,364
Jan 24, 20254.72604.72604.68004.70004.6581654
Jan 23, 20254.69204.71904.68604.71904.67699,172
Jan 22, 20254.72404.72404.67454.67504.63334,970
Jan 21, 20254.73404.73954.68554.71604.67401,028,859
Jan 20, 20254.81504.81504.73654.74204.69975,724
Jan 17, 20254.78054.80654.78054.80954.76661,437
Jan 16, 20254.75304.75804.75304.75804.71564,335
Jan 15, 20254.69954.76054.67004.76054.718113,384
Jan 14, 20254.59454.59454.55654.57104.530311,107
Jan 13, 20254.58204.58204.56004.57854.53779,812
Jan 10, 20254.63154.64254.55204.58804.547113,746
Jan 9, 20254.55604.63454.55604.63004.58879,993
Jan 8, 20254.79654.79654.62004.64554.60416,834
Jan 7, 20254.84404.85654.79004.79304.750314,057
Jan 6, 20254.86904.86904.82504.84054.7974147,552
Jan 3, 20254.84204.86354.84204.86354.82011,024
Jan 2, 20254.89154.89154.83804.86504.82163,870
Dec 30, 20244.82554.82554.79854.81554.7726887
Dec 27, 20244.82004.84604.81304.84604.80282,521
Dec 23, 20244.80654.81304.79854.81304.77011,946
Dec 20, 20244.76004.82804.76004.82154.77852,811
Dec 19, 20244.83054.85754.77354.77804.735446,776
Dec 18, 20244.92304.92304.90504.91104.8672137,493
Dec 17, 20244.87604.89604.86204.89154.84791,782
Dec 16, 20244.93704.93704.89004.90504.86137,569
Dec 13, 20244.99054.99054.95154.94354.899430,662
Dec 12, 20245.01805.01804.97754.99604.95157,263
Dec 11, 20245.03005.05105.01805.01804.973311,941
Dec 10, 20245.04105.06905.04005.06905.02388,469
Dec 9, 20245.12005.12005.04005.06305.01795,220
Dec 6, 20245.11205.12305.11005.11005.0645930
Dec 5, 20245.17205.17205.10605.10605.06056,372
Dec 4, 20245.17205.18605.14405.18805.141812,542
Dec 3, 20245.15305.15305.12105.12405.07835,005
Dec 2, 20245.18505.18505.13805.13805.0922686
Nov 29, 20245.17005.19805.17005.19805.151785,942
Nov 28, 20245.19405.19405.17805.18105.13484,850
Nov 27, 20245.18005.19005.17405.17405.12795,470
Nov 26, 20245.14105.14105.11305.11305.06746,428
Nov 25, 20245.18005.18005.10005.15505.10908,886
Nov 22, 20245.02305.12705.02305.13505.08922,695
Nov 21, 20244.97605.02004.97005.01504.970318,678
Nov 20, 20245.06605.06604.98505.00304.95849,168
Nov 19, 20245.03705.05705.01305.05705.01197,023
Nov 18, 20245.07005.07005.00805.02604.981216,571
Nov 15, 20245.08805.12405.08305.10405.05857,672
Nov 14, 2024 0.047947 Dividend
Nov 14, 20245.04405.09305.04405.09305.04769,722
Nov 13, 20245.15905.16605.07805.08304.99029,311
Nov 12, 20245.23205.23905.19405.17805.0834510
Nov 11, 20245.27805.29505.27805.27905.182673
Nov 8, 20245.25205.25205.24805.25105.1551191
Nov 7, 20245.18005.20505.18005.20505.10996,715
Nov 6, 20245.25005.25005.13405.13405.040211,662
Nov 5, 20245.21805.23205.21705.21705.1217340
Nov 4, 20245.24405.24405.22205.22205.1266919
Nov 1, 20245.21105.25705.20805.25705.16103,784
Oct 31, 20245.39005.39005.20005.22305.127610,411
Oct 30, 20245.44205.56305.42105.42305.3240204
Oct 29, 20245.46405.46405.41805.44705.3475619
Oct 28, 20245.44605.44605.44205.47305.37302,084
Oct 25, 20245.44005.44005.41805.41805.3191162
Oct 24, 20245.48005.48205.45005.45005.35052,715
Oct 23, 20245.46005.47205.46005.47205.37217,803
Oct 22, 20245.49605.50505.44205.47705.37707,785
Oct 21, 20245.61905.61905.61905.52205.42129
Oct 18, 20245.65005.65005.61705.61705.51441,734
Oct 17, 20245.65905.65905.64605.64605.5429178
Oct 16, 20245.61305.67305.59105.66705.563523,296
Oct 15, 20245.56605.59305.56605.59305.49094,556
Oct 14, 20245.57005.57005.51505.54705.445714,152
Oct 11, 20245.52105.55205.52105.55205.4506901
Oct 10, 20245.55605.55605.55605.55605.4545-
Oct 9, 20245.53505.55605.53005.55605.45452,772
Oct 8, 20245.46005.50005.46005.50005.3996118,263
Oct 7, 20245.57105.57105.49805.49805.39761,177
Oct 4, 20245.60705.60705.57105.57105.46932,288
Oct 3, 20245.61705.61705.57305.59005.48791,554
Oct 2, 20245.70105.70105.68005.66805.56451,785
Oct 1, 20245.75305.81005.74105.75305.64793,045
Sep 30, 20245.74305.74305.70205.72405.61959,636
Sep 27, 20245.77905.79005.77905.79005.68432,171
Sep 26, 20245.77605.77605.77605.75105.6460250
Sep 25, 20245.69405.70405.68005.68305.57924,980
Sep 24, 20245.73605.73605.69005.70805.60384,331
Sep 23, 20245.73305.76705.73305.76705.6617188
Sep 20, 20245.72505.72505.69605.69605.5920456
Sep 19, 20245.74605.77705.74605.77005.664612,122
Sep 18, 20245.72005.72005.68905.69205.58807,720
Sep 17, 20245.71705.71705.71705.71705.61267
Sep 16, 20245.80205.80605.78505.78905.68331,789
Sep 13, 20245.75005.80005.75005.79405.6882471
Sep 12, 20245.71005.71105.70105.71505.61061,107
Sep 11, 20245.67005.67005.62605.64305.53997,351
Sep 10, 20245.63705.64605.63705.69405.5900507
Sep 9, 20245.58805.61205.58805.61205.5095203
Sep 6, 20245.59505.61005.56105.61005.50751,211
Sep 5, 20245.62605.62605.62605.59405.4918150
Sep 4, 20245.47505.53905.45505.53905.437822,664
Sep 3, 20245.54205.54205.49505.51505.414333,518
Sep 2, 20245.52705.56005.52705.55305.451613,606
Aug 30, 20245.51305.55405.51305.52905.4280458
Aug 29, 20245.55505.55505.44705.44705.347511,079
Aug 28, 20245.57505.57505.55905.54205.440813,464
Aug 27, 20245.61805.61805.56805.56805.466370,602
Aug 26, 20245.57005.61105.57005.60505.502656,838
Aug 23, 20245.51605.57005.51605.57005.4683734
Aug 22, 20245.44605.44605.44605.44605.3465-
Aug 21, 20245.43805.44605.43805.44605.346572,662
Aug 20, 20245.44105.44105.42205.42205.3230230
Aug 19, 20245.48805.48805.47205.47205.372125,489
Aug 16, 2024 0.054776 Dividend
Aug 16, 20245.45005.46705.43005.43005.330815,755
Aug 14, 20245.49305.49305.46005.48205.328132,924
Aug 13, 20245.42205.42305.42205.44605.29317,497
Aug 12, 20245.39105.39505.38505.39505.2436967
Aug 9, 20245.46205.46205.43205.43205.27952,021
Aug 8, 20245.28605.38105.28605.38105.22991,604
Aug 7, 20245.35505.35505.35505.38505.23381
Aug 6, 20245.34505.34505.27705.31505.1658763
Aug 5, 20245.40205.40205.27205.33005.18043,050
Aug 2, 20245.59605.59605.59605.59605.4389-
Aug 1, 20245.56405.59605.56405.59605.43891,678
Jul 31, 20245.59105.59105.57605.57805.421441,989
Jul 30, 20245.57205.57205.57205.57205.41563,736
Jul 29, 20245.50005.53105.50005.53105.375719,312
Jul 26, 20245.43905.46805.43905.46805.3145750
Jul 25, 20245.40305.40305.40005.43705.2844191
Jul 24, 20245.46405.46405.45205.45205.29905,213
Jul 23, 20245.55105.55105.48605.49405.33982,172
Jul 22, 20245.57805.57805.57805.56005.4039400
Jul 19, 20245.57005.57005.54205.54205.38642,716
Jul 18, 20245.64205.64505.64205.61705.45937,500
Jul 17, 20245.61005.62205.60105.61005.452514,194
Jul 16, 20245.64305.64305.64305.64305.4846-
Jul 15, 20245.60905.64305.60905.64305.484631,258
Jul 12, 20245.63005.63005.59005.63405.4758829
Jul 11, 20245.53005.62705.53005.62705.46905,920
Jul 10, 20245.49305.53005.49305.53005.37481,262
Jul 9, 20245.47405.47905.39905.40905.25724,932
Jul 8, 20245.49105.49105.48305.42905.27666,126
Jul 5, 20245.50005.51005.49105.49105.33697,526
Jul 4, 20245.47305.47305.43205.43205.27953,213
Jul 3, 20245.39605.39605.39605.44905.2960409
Jul 2, 20245.31305.34405.31305.34405.1940386
Jul 1, 20245.38305.38405.33205.33205.18232,323
Jun 28, 20245.34905.35905.34905.33805.1882132
Jun 27, 20245.31205.32305.31205.31905.16972,025
Jun 26, 20245.31905.32505.31705.31705.1677179
Jun 25, 20245.43405.43605.38005.38005.22906,742
Jun 24, 20245.42305.42305.42305.42305.27083
Jun 21, 20245.34105.34105.34105.34105.19116
Jun 20, 20245.40505.41105.40405.41105.25911,806
Jun 19, 20245.36305.36505.35105.35105.2008325
Jun 18, 20245.43505.43505.43505.43505.282417
Jun 17, 20245.38405.38405.37105.37105.22022,927
Jun 14, 20245.42105.42105.39705.39705.24553,257
Jun 13, 20245.44505.44505.41205.41205.26011,006
Jun 12, 20245.37405.47305.34505.46605.31262,150
Jun 11, 20245.43505.43505.35905.35905.20863,701
Jun 10, 20245.42705.44205.42705.44105.28831,603
Jun 7, 20245.50005.50005.40905.42205.26986,110
Jun 6, 20245.53305.55005.53305.54205.38643,591
Jun 5, 20245.56005.56005.49105.51905.36415,836
Jun 4, 20245.55605.55605.55605.55605.4000-
Jun 3, 20245.49405.55605.49405.55605.400077
May 31, 20245.45505.45605.45505.45505.3019693
May 30, 20245.36605.39805.36605.48905.33498,057
May 29, 20245.41305.42205.39405.37605.225112,842
May 28, 20245.41005.46605.38505.40705.255211,096
May 27, 20245.39305.41605.39305.41605.2640498
May 24, 20245.36205.39005.36205.38705.23583,510
May 23, 20245.37805.38505.34405.34405.194010,192
May 22, 20245.42505.45105.42505.45105.2980234
May 21, 20245.45805.45805.44705.44305.29022,337
May 20, 20245.47005.47005.44005.44305.29022,528
May 17, 20245.51605.51605.47005.46905.315513,790
May 16, 2024 0.063983 Dividend
May 16, 20245.51505.53305.51505.50305.3485224
May 15, 20245.43605.57705.43605.57705.358310,245
May 14, 20245.37305.40705.37305.40305.19112,504
May 13, 20245.39005.39005.38405.37405.163220
May 10, 20245.47905.47905.38905.38905.17762,060
May 9, 20245.45005.45105.42405.44105.22766,788
May 8, 20245.41105.45205.41105.45205.2382551
May 7, 20245.45005.45005.45005.45005.23621,856
May 6, 20245.37105.40205.36805.40205.1901261,206
May 3, 20245.32005.38805.32005.35705.146933,505
May 2, 20245.26605.31305.25605.31305.104612,031
Apr 30, 20245.26105.26205.23405.23405.02871,153

Related Tickers