iShares European Property Yield (IPRE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:56PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.19 | 4.28 | 4.16 | 4.28 | 4.28 | 4,000 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 4.10 | 4.17 | 4.10 | 4.15 | 4.15 | 1,400 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 4.23 | 4.26 | 4.21 | 4.24 | 4.24 | 6,000 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 4.17 | 4.19 | 4.15 | 4.17 | 4.17 | 9,600 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 4.05 | 4.13 | 4.05 | 4.12 | 4.12 | 11 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 3.92 | 4.04 | 3.91 | 4.00 | 4.00 | 2,000 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 3.98 | 3.98 | 3.91 | 3.93 | 3.93 | 3 |
| 01 Mar 2024 | 3.93 | 3.99 | 3.93 | 3.98 | 3.98 | 3,000 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 3.97 | 4.02 | 3.97 | 3.99 | 3.99 | 252 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 4.03 | 4.04 | 3.99 | 4.01 | 4.01 | 30,422 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 3.97 | 4.01 | 3.97 | 3.99 | 3.99 | 120,956 |
| 13 Feb 2024 | 4.07 | 4.09 | 3.95 | 3.96 | 3.96 | 2,000 |
| 12 Feb 2024 | 4.02 | 4.10 | 4.02 | 4.07 | 4.07 | 2,000 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 4.11 | 4.12 | 4.07 | 4.08 | 4.08 | 3,960 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 4.21 | 4.26 | 4.14 | 4.16 | 4.16 | 4,010 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 4.14 | 4.19 | 4.14 | 4.15 | 4.15 | 1,622 |
| 23 Jan 2024 | 4.15 | 4.16 | 4.09 | 4.10 | 4.10 | 900 |
| 22 Jan 2024 | 4.13 | 4.16 | 4.12 | 4.14 | 4.14 | 3,000 |
| 19 Jan 2024 | 4.13 | 4.14 | 4.11 | 4.14 | 4.14 | 5,654 |
| 18 Jan 2024 | 4.13 | 4.15 | 4.10 | 4.13 | 4.13 | 724 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 4.31 | 4.31 | 4.21 | 4.24 | 4.24 | 740 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 4.28 | 4.30 | 4.25 | 4.25 | 4.25 | 5,702 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 4.29 | 4.33 | 4.28 | 4.28 | 4.28 | 500 |
| 03 Jan 2024 | 4.35 | 4.37 | 4.27 | 4.27 | 4.27 | 500 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 4.45 | 4.45 | 4.42 | 4.43 | 4.43 | 40,000 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 4.38 | 4.38 | 4.35 | 4.38 | 4.38 | 6,800 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 4.34 | 4.38 | 4.33 | 4.36 | 4.36 | 123,156 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 4.20 | 4.39 | 4.19 | 4.36 | 4.36 | 1,634 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 4.15 | 4.17 | 4.13 | 4.17 | 4.17 | 100 |
| 08 Dec 2023 | 4.18 | 4.18 | 4.12 | 4.15 | 4.15 | 2,000 |
| 07 Dec 2023 | - | - | - | - | - | - |
| *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.