iShares Environment & Low Carbon Tilt Real Estate Index Fund (UK) (0P000148T0.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | - |
| 24 June 2024 | 124.11 | 124.11 | 124.11 | 124.11 | 124.11 | - |
| 21 June 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
| 20 June 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
| 19 June 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
| 18 June 2024 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
| 17 June 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
| 14 June 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
| 13 June 2024 | 123.23 | 123.23 | 123.23 | 123.23 | 123.23 | - |
| 12 June 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
| 11 June 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | - |
| 10 June 2024 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | - |
| 07 June 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - |
| 06 June 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
| 05 June 2024 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | - |
| 04 June 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
| 03 June 2024 | 124.63 | 124.63 | 124.63 | 124.63 | 124.63 | - |
| 31 May 2024 | 122.78 | 122.78 | 122.78 | 122.78 | 122.78 | - |
| 30 May 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
| 29 May 2024 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | - |
| 28 May 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
| 24 May 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
| 23 May 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
| 22 May 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | - |
| 21 May 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | - |
| 20 May 2024 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | - |
| 17 May 2024 | 127.41 | 127.41 | 127.41 | 127.41 | 127.41 | - |
| 16 May 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
| 15 May 2024 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | - |
| 14 May 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
| 13 May 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | - |
| 10 May 2024 | 126.83 | 126.83 | 126.83 | 126.83 | 126.83 | - |
| 09 May 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
| 08 May 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | - |
| 07 May 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
| 03 May 2024 | 123.59 | 123.59 | 123.59 | 123.59 | 123.59 | - |
| 02 May 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | - |
| 01 May 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
| 30 Apr 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
| 29 Apr 2024 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | - |
| 26 Apr 2024 | 122.78 | 122.78 | 122.78 | 122.78 | 122.78 | - |
| 25 Apr 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
| 24 Apr 2024 | 123.63 | 123.63 | 123.63 | 123.63 | 123.63 | - |
| 23 Apr 2024 | 123.73 | 123.73 | 123.73 | 123.73 | 123.73 | - |
| 22 Apr 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
| 19 Apr 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
| 18 Apr 2024 | 120.37 | 120.37 | 120.37 | 120.37 | 120.37 | - |
| 17 Apr 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
| 16 Apr 2024 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | - |
| 15 Apr 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
| 12 Apr 2024 | 125.67 | 125.67 | 125.67 | 125.67 | 125.67 | - |
| 11 Apr 2024 | 124.53 | 124.53 | 124.53 | 124.53 | 124.53 | - |
| 10 Apr 2024 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | - |
| 09 Apr 2024 | 126.57 | 126.57 | 126.57 | 126.57 | 126.57 | - |
| 08 Apr 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | - |
| 05 Apr 2024 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | - |
| 04 Apr 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
| 03 Apr 2024 | 125.37 | 125.37 | 125.37 | 125.37 | 125.37 | - |
| 02 Apr 2024 | 127.21 | 127.21 | 127.21 | 127.21 | 127.21 | - |
| 28 Mar 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
| 27 Mar 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
| 26 Mar 2024 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | - |
| 25 Mar 2024 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | - |
| 22 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 21 Mar 2024 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | - |
| 20 Mar 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | - |
| 19 Mar 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
| 18 Mar 2024 | 124.89 | 124.89 | 124.89 | 124.89 | 124.89 | - |
| 15 Mar 2024 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | - |
| 14 Mar 2024 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | - |
| 13 Mar 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
| 12 Mar 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
| 11 Mar 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | - |
| 08 Mar 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
| 07 Mar 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
| 06 Mar 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - |
| 05 Mar 2024 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | - |
| 04 Mar 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
| 01 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 01 Mar 2024 | 0.01633 Dividend | |||||
| 29 Feb 2024 | 126.11 | 126.11 | 126.11 | 126.11 | 126.09 | - |
| 28 Feb 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.18 | - |
| 27 Feb 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.00 | - |
| 26 Feb 2024 | 126.11 | 126.11 | 126.11 | 126.11 | 126.10 | - |
| 23 Feb 2024 | 126.45 | 126.45 | 126.45 | 126.45 | 126.43 | - |
| 22 Feb 2024 | 127.99 | 127.99 | 127.99 | 127.99 | 127.98 | - |
| 21 Feb 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 126.43 | - |
| 20 Feb 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.74 | - |
| 19 Feb 2024 | 126.57 | 126.57 | 126.57 | 126.57 | 126.55 | - |
| 16 Feb 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.74 | - |
| 15 Feb 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.54 | - |
| 14 Feb 2024 | 124.63 | 124.63 | 124.63 | 124.63 | 124.62 | - |
| 13 Feb 2024 | 126.14 | 126.14 | 126.14 | 126.14 | 126.13 | - |
| 12 Feb 2024 | 126.68 | 126.68 | 126.68 | 126.68 | 126.66 | - |
| 09 Feb 2024 | 126.64 | 126.64 | 126.64 | 126.64 | 126.62 | - |
| 08 Feb 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.96 | - |
| 07 Feb 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.04 | - |
| 06 Feb 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.43 | - |
| 05 Feb 2024 | 127.27 | 127.27 | 127.27 | 127.27 | 127.25 | - |
| 02 Feb 2024 | 127.69 | 127.69 | 127.69 | 127.69 | 127.68 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.