iShares European Property Yield UCITS ETF (IPRP.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2615.00 | 2633.50 | 2612.03 | 2623.50 | +0.31% | 39,469 |
| 2026-08-06 | 2622.50 | 2637.50 | 2613.50 | 2615.50 | -0.33% | 2,843 |
| 2026-08-05 | 2640.00 | 2652.50 | 2620.00 | 2624.25 | -0.90% | 7,192 |
| 2026-08-04 | 2652.00 | 2653.50 | 2631.00 | 2648.00 | +0.47% | 47,983 |
| 2026-08-03 | 2656.50 | 2656.50 | 2633.00 | 2635.50 | +0.09% | 7,224 |
| 2026-07-31 | 2659.00 | 2660.00 | 2628.00 | 2633.25 | -0.36% | 2,647 |
| 2026-07-30 | 2647.50 | 2658.50 | 2623.00 | 2642.75 | +0.52% | 4,535 |
| 2026-07-29 | 2653.50 | 2654.71 | 2622.88 | 2629.00 | -0.81% | 31,821 |
| 2026-07-28 | 2642.50 | 2650.50 | 2634.00 | 2650.50 | +0.95% | 1,143 |
| 2026-07-27 | 2620.00 | 2635.50 | 2613.50 | 2625.50 | +1.10% | 8,766 |
| 2026-07-24 | 2593.00 | 2608.50 | 2586.00 | 2597.00 | +0.36% | 8,928 |
| 2026-07-23 | 2601.50 | 2615.00 | 2587.75 | 2587.75 | -0.43% | 21,063 |
| 2026-07-22 | 2615.50 | 2626.00 | 2576.00 | 2599.00 | +0.25% | 12,966 |
| 2026-07-21 | 2584.00 | 2592.50 | 2577.00 | 2592.50 | -0.12% | 4,997 |
| 2026-07-20 | 2584.00 | 2598.00 | 2578.50 | 2595.50 | -0.17% | 7,267 |
| 2026-07-17 | 2596.00 | 2606.00 | 2588.50 | 2600.00 | +0.87% | 6,379 |
| 2026-07-16 | 2567.00 | 2578.00 | 2556.38 | 2577.50 | +0.29% | 5,722 |
| 2026-07-15 | 2568.00 | 2586.50 | 2561.00 | 2570.00 | -0.73% | 5,126 |
| 2026-07-14 | 2551.00 | 2589.00 | 2543.72 | 2589.00 | +0.60% | 35,166 |
| 2026-07-13 | 2579.00 | 2590.00 | 2572.00 | 2573.50 | -0.41% | 49,374 |
| 2026-07-10 | 2587.50 | 2604.00 | 2581.20 | 2584.00 | -0.04% | 10,258 |
| 2026-07-09 | 2584.00 | 2587.22 | 2557.50 | 2585.00 | +1.23% | 5,571 |
| 2026-07-08 | 2620.00 | 2620.00 | 2548.00 | 2553.50 | -3.02% | 11,634 |
| 2026-07-07 | 2628.50 | 2644.50 | 2626.50 | 2633.00 | +0.13% | 2,393 |
| 2026-07-06 | 2650.00 | 2655.00 | 2627.00 | 2629.50 | -0.69% | 4,543 |
| 2026-07-03 | 2652.00 | 2654.50 | 2636.50 | 2647.75 | +0.37% | 3,119 |
| 2026-07-02 | 2598.50 | 2646.00 | 2590.50 | 2638.00 | +1.66% | 6,749 |
| 2026-07-01 | 2633.00 | 2641.00 | 2575.50 | 2595.00 | -1.09% | 17,633 |
| 2026-06-30 | 2628.00 | 2639.00 | 2620.00 | 2623.50 | -0.21% | 3,262 |
| 2026-06-29 | 2652.00 | 2654.50 | 2627.00 | 2629.00 | -0.76% | 738 |
| 2026-06-26 | 2629.00 | 2654.00 | 2624.50 | 2649.00 | +0.90% | 2,025 |
| 2026-06-25 | 2618.00 | 2638.50 | 2610.00 | 2625.50 | +0.73% | 11,720 |
| 2026-06-24 | 2571.50 | 2608.50 | 2571.50 | 2606.50 | +1.50% | 15,255 |
| 2026-06-23 | 2575.00 | 2587.00 | 2566.98 | 2568.00 | -0.77% | 26,767 |
| 2026-06-22 | 2587.00 | 2594.50 | 2568.00 | 2588.00 | +0.25% | 33,263 |
| 2026-06-19 | 2581.50 | 2596.00 | 2574.00 | 2581.50 | +0.04% | 30,074 |
| 2026-06-18 | 2594.50 | 2596.50 | 2562.26 | 2580.50 | -3.13% | 27,008 |
| 2026-06-17 | 2663.50 | 2679.50 | 2650.00 | 2663.75 | -0.36% | 3,289 |
| 2026-06-16 | 2683.50 | 2684.00 | 2666.50 | 2673.50 | -0.15% | 74,866 |
| 2026-06-15 | 2700.50 | 2721.00 | 2677.50 | 2677.50 | +0.49% | 1,795 |
| 2026-06-12 | 2653.00 | 2673.00 | 2641.00 | 2664.50 | +1.60% | 3,865 |
| 2026-06-11 | 2629.00 | 2643.53 | 2606.50 | 2622.50 | -0.21% | 1,108 |
| 2026-06-10 | 2618.00 | 2635.50 | 2600.50 | 2628.00 | +1.10% | 836 |
| 2026-06-09 | 2593.50 | 2624.00 | 2590.00 | 2599.50 | +0.04% | 2,654 |
| 2026-06-08 | 2605.50 | 2617.50 | 2586.50 | 2598.50 | -0.42% | 5,363 |
| 2026-06-05 | 2636.00 | 2655.00 | 2609.50 | 2609.50 | -1.16% | 19,870 |
| 2026-06-04 | 2635.50 | 2646.00 | 2619.50 | 2640.00 | +0.61% | 2,096 |
| 2026-06-03 | 2660.07 | 2664.00 | 2623.53 | 2624.00 | -1.58% | 1,925 |
| 2026-06-02 | 2676.50 | 2702.00 | 2665.50 | 2666.25 | -0.46% | 3,022 |
| 2026-06-01 | 2724.00 | 2725.00 | 2669.50 | 2678.50 | -1.89% | 4,680 |
| 2026-05-29 | 2745.00 | 2755.50 | 2730.00 | 2730.00 | +0.04% | 2,440 |
| 2026-05-28 | 2716.00 | 2745.50 | 2708.50 | 2729.00 | +0.33% | 718 |
| 2026-05-27 | 2730.00 | 2736.50 | 2708.00 | 2720.00 | +0.78% | 2,168 |
| 2026-05-26 | 2730.00 | 2730.00 | 2699.00 | 2699.00 | +0.58% | 18,541 |
| 2026-05-22 | 2689.00 | 2705.00 | 2680.50 | 2683.50 | -0.57% | 95,312 |
| 2026-05-21 | 2719.00 | 2720.00 | 2694.50 | 2698.75 | -0.08% | 45,383 |
| 2026-05-20 | 2701.00 | 2707.00 | 2652.50 | 2701.00 | +1.35% | 2,757 |
| 2026-05-19 | 2686.50 | 2693.00 | 2661.50 | 2665.00 | +0.08% | 3,162 |
| 2026-05-18 | 2627.50 | 2668.00 | 2614.50 | 2663.00 | +0.41% | 8,312 |
| 2026-05-15 | 2680.00 | 2684.50 | 2638.16 | 2652.00 | -1.01% | 1,256 |
| 2026-05-14 | 2666.50 | 2685.00 | 2663.88 | 2679.00 | +0.81% | 5,050 |
| 2026-05-13 | 2670.00 | 2676.00 | 2639.50 | 2657.50 | -0.86% | 5,635 |
| 2026-05-12 | 2680.50 | 2702.00 | 2671.50 | 2680.50 | -0.37% | 9,638 |
| 2026-05-11 | 2667.00 | 2700.50 | 2665.00 | 2690.50 | +0.45% | 5,707 |
| 2026-05-08 | 2683.00 | 2697.50 | 2668.50 | 2678.50 | -0.92% | 1,118 |
| 2026-05-07 | 2723.50 | 2735.50 | 2691.76 | 2703.50 | -0.93% | 4,587 |
| 2026-05-06 | 2698.00 | 2746.50 | 2686.50 | 2729.00 | +2.17% | 45,819 |
| 2026-05-05 | 2647.50 | 2698.00 | 2647.50 | 2671.00 | -1.80% | 3,180 |
| 2026-05-01 | 2703.00 | 2729.00 | 2703.00 | 2720.00 | +0.31% | 944 |
| 2026-04-30 | 2680.00 | 2715.00 | 2676.00 | 2711.50 | +0.59% | 4,044 |
| 2026-04-29 | 2712.50 | 2730.50 | 2694.50 | 2695.50 | -1.03% | 25,707 |
| 2026-04-28 | 2729.00 | 2731.00 | 2708.50 | 2723.50 | -0.27% | 8,820 |
| 2026-04-27 | 2739.50 | 2751.00 | 2730.50 | 2731.00 | -0.53% | 1,645 |
| 2026-04-24 | 2766.50 | 2771.00 | 2733.50 | 2745.50 | -0.67% | 990 |
| 2026-04-23 | 2755.50 | 2785.50 | 2755.50 | 2764.00 | -0.92% | 1,518 |
| 2026-04-22 | 2810.50 | 2812.88 | 2781.50 | 2789.75 | +0.03% | 557 |
| 2026-04-21 | 2826.50 | 2829.50 | 2789.00 | 2789.00 | -0.98% | 8,205 |
| 2026-04-20 | 2832.50 | 2839.50 | 2810.00 | 2816.50 | -0.97% | 4,273 |
| 2026-04-17 | 2809.50 | 2856.00 | 2805.00 | 2844.00 | +1.63% | 1,070 |
| 2026-04-16 | 2807.00 | 2822.00 | 2792.50 | 2798.50 | +0.02% | 15,898 |
| 2026-04-15 | 2799.00 | 2802.50 | 2787.00 | 2798.00 | +0.59% | 2,464 |
| 2026-04-14 | 2781.00 | 2790.00 | 2760.50 | 2781.50 | +1.07% | 3,020 |
| 2026-04-13 | 2738.00 | 2752.00 | 2736.00 | 2752.00 | +0.22% | 2,968 |
| 2026-04-10 | 2757.50 | 2771.00 | 2746.00 | 2746.00 | -0.38% | 25,940 |
| 2026-04-09 | 2747.50 | 2760.50 | 2731.34 | 2756.50 | +0.07% | 14,315 |
| 2026-04-08 | 2753.00 | 2768.50 | 2741.20 | 2754.50 | +3.18% | 22,812 |
| 2026-04-07 | 2715.50 | 2730.00 | 2669.50 | 2669.50 | -1.11% | 12,860 |
| 2026-04-02 | 2656.50 | 2703.00 | 2647.50 | 2699.50 | +0.43% | 927 |
| 2026-04-01 | 2657.50 | 2690.50 | 2657.50 | 2688.00 | +3.05% | 18,706 |
| 2026-03-31 | 2603.50 | 2620.00 | 2586.50 | 2608.50 | +0.52% | 1,984 |
| 2026-03-30 | 2545.50 | 2595.00 | 2530.00 | 2595.00 | +2.40% | 7,493 |
| 2026-03-27 | 2545.50 | 2554.50 | 2514.50 | 2534.25 | -0.27% | 894 |
| 2026-03-26 | 2553.50 | 2561.24 | 2541.00 | 2541.00 | -1.26% | 954 |
| 2026-03-25 | 2582.50 | 2603.00 | 2566.00 | 2573.50 | +0.74% | 10,010 |
| 2026-03-24 | 2559.00 | 2581.48 | 2548.00 | 2554.50 | -0.12% | 14,468 |
| 2026-03-23 | 2544.00 | 2606.00 | 2489.50 | 2557.50 | -1.24% | 32,915 |
| 2026-03-20 | 2641.00 | 2660.00 | 2589.50 | 2589.50 | -1.33% | 7,630 |
| 2026-03-19 | 2710.50 | 2713.00 | 2624.50 | 2624.50 | -4.13% | 2,377 |
| 2026-03-18 | 2744.50 | 2764.72 | 2727.93 | 2737.50 | -0.08% | 2,356 |
| 2026-03-17 | 2722.00 | 2755.00 | 2707.00 | 2739.75 | +0.60% | 3,799 |
| 2026-03-16 | 2706.50 | 2734.50 | 2678.50 | 2723.50 | +1.53% | 2,199 |
| 2026-03-13 | 2705.50 | 2717.00 | 2676.00 | 2682.50 | -0.15% | 4,124 |
| 2026-03-12 | 2696.00 | 2698.00 | 2673.00 | 2686.50 | -0.83% | 14,671 |
| 2026-03-11 | 2734.50 | 2772.00 | 2701.50 | 2709.00 | -2.48% | 4,754 |
| 2026-03-10 | 2776.50 | 2795.06 | 2769.50 | 2778.00 | +1.55% | 23,009 |
| 2026-03-09 | 2738.00 | 2753.00 | 2715.62 | 2735.50 | -2.62% | 16,364 |
| 2026-03-06 | 2833.50 | 2841.50 | 2792.50 | 2809.00 | -0.64% | 19,238 |
| 2026-03-05 | 2850.00 | 2875.50 | 2827.00 | 2827.00 | -1.10% | 18,656 |
| 2026-03-04 | 2844.50 | 2868.00 | 2829.00 | 2858.50 | +0.51% | 60,636 |
| 2026-03-03 | 2914.00 | 2915.50 | 2834.59 | 2844.00 | -3.40% | 17,585 |
| 2026-03-02 | 2965.50 | 2997.00 | 2933.00 | 2944.00 | -2.56% | 7,053 |
| 2026-02-27 | 2994.50 | 3034.50 | 2966.50 | 3021.50 | +2.01% | 8,063 |
| 2026-02-26 | 2942.00 | 2969.50 | 2928.50 | 2962.00 | +0.97% | 11,724 |
| 2026-02-25 | 2932.00 | 2939.50 | 2915.00 | 2933.50 | +0.34% | 4,563 |
| 2026-02-24 | 2905.50 | 2965.00 | 2898.00 | 2923.50 | +0.50% | 19,237 |
| 2026-02-23 | 2905.00 | 2915.00 | 2888.50 | 2909.00 | +0.24% | 3,590 |
| 2026-02-20 | 2884.50 | 2912.50 | 2884.00 | 2902.00 | +0.64% | 14,926 |
| 2026-02-19 | 2871.00 | 2885.50 | 2863.50 | 2883.50 | +0.91% | 21,786 |
| 2026-02-18 | 2890.50 | 2902.50 | 2855.00 | 2857.50 | -1.30% | 3,799 |
| 2026-02-17 | 2842.50 | 2895.00 | 2819.00 | 2895.00 | +2.84% | 10,216 |
| 2026-02-16 | 2818.00 | 2830.00 | 2804.50 | 2815.00 | +0.00% | 30,522 |
| 2026-02-13 | 2813.00 | 2828.53 | 2796.50 | 2815.00 | -0.20% | 14,118 |
| 2026-02-12 | 2822.50 | 2824.50 | 2764.00 | 2820.50 | +0.45% | 9,804 |
| 2026-02-11 | 2803.00 | 2833.00 | 2785.00 | 2808.00 | +0.39% | 6,892 |
| 2026-02-10 | 2775.50 | 2797.00 | 2766.50 | 2797.00 | +1.08% | 26,365 |
| 2026-02-09 | 2769.00 | 2775.00 | 2742.50 | 2767.00 | +0.58% | 13,191 |
| 2026-02-06 | 2739.50 | 2765.00 | 2732.50 | 2751.00 | +0.26% | 3,427 |
| 2026-02-05 | 2734.50 | 2746.50 | 2704.50 | 2744.00 | +0.88% | 29,921 |
| 2026-02-04 | 2703.00 | 2733.50 | 2681.00 | 2720.00 | +1.29% | 107,008 |
| 2026-02-03 | 2701.50 | 2710.50 | 2681.00 | 2685.25 | -0.20% | 1,911 |
| 2026-02-02 | 2709.50 | 2714.50 | 2690.50 | 2690.50 | -0.50% | 9,842 |
| 2026-01-30 | 2710.50 | 2718.00 | 2698.50 | 2704.00 | -0.24% | 6,589 |
| 2026-01-29 | 2700.00 | 2724.50 | 2689.00 | 2710.50 | +0.48% | 1,731 |
| 2026-01-28 | 2667.00 | 2699.00 | 2667.00 | 2697.50 | +1.03% | 12,763 |
| 2026-01-27 | 2672.50 | 2675.00 | 2646.50 | 2670.00 | +0.32% | 3,561 |
| 2026-01-26 | 2658.00 | 2677.00 | 2650.49 | 2661.50 | +0.47% | 11,734 |
| 2026-01-23 | 2655.00 | 2667.00 | 2641.50 | 2649.00 | -0.42% | 6,376 |
| 2026-01-22 | 2658.50 | 2682.50 | 2651.00 | 2660.25 | +1.07% | 8,171 |
| 2026-01-21 | 2642.00 | 2653.50 | 2632.00 | 2632.00 | -0.55% | 6,048 |
| 2026-01-20 | 2677.00 | 2677.00 | 2636.00 | 2646.50 | -1.19% | 5,917 |
| 2026-01-19 | 2699.50 | 2700.50 | 2672.00 | 2678.50 | -0.83% | 5,200 |
| 2026-01-16 | 2698.00 | 2715.00 | 2695.50 | 2701.00 | -0.23% | 18,752 |
| 2026-01-15 | 2665.50 | 2710.50 | 2659.00 | 2707.25 | +1.80% | 26,847 |
| 2026-01-14 | 2686.00 | 2686.00 | 2639.50 | 2659.50 | -0.75% | 13,628 |
| 2026-01-13 | 2702.50 | 2702.50 | 2664.50 | 2679.50 | -0.96% | 10,317 |
| 2026-01-12 | 2704.00 | 2717.50 | 2695.50 | 2705.50 | -0.04% | 13,635 |
| 2026-01-09 | 2709.50 | 2715.00 | 2689.50 | 2706.50 | -0.20% | 15,968 |
| 2026-01-08 | 2712.00 | 2725.56 | 2701.00 | 2712.00 | +0.24% | 3,529 |
| 2026-01-07 | 2643.50 | 2706.50 | 2643.50 | 2705.50 | +2.86% | 14,288 |
| 2026-01-06 | 2630.00 | 2637.00 | 2613.50 | 2630.25 | +0.03% | 3,489 |
| 2026-01-05 | 2634.50 | 2637.00 | 2604.56 | 2629.50 | +0.11% | 34,506 |
| 2026-01-02 | 2660.00 | 2705.05 | 2626.50 | 2626.50 | -0.97% | 6,820 |
| 2025-12-31 | 2655.50 | 2669.00 | 2639.00 | 2652.25 | -0.31% | 404 |
| 2025-12-30 | 2641.50 | 2662.50 | 2634.50 | 2660.50 | +0.69% | 3,695 |
| 2025-12-29 | 2628.00 | 2650.50 | 2621.50 | 2642.25 | +0.73% | 1,065 |
| 2025-12-24 | 2620.00 | 2634.00 | 2603.50 | 2623.00 | +0.11% | 46 |
| 2025-12-23 | 2631.00 | 2631.00 | 2619.00 | 2620.00 | +0.00% | 2,084 |
| 2025-12-22 | 2608.50 | 2620.00 | 2592.00 | 2620.00 | -0.03% | 27,203 |
| 2025-12-19 | 2622.00 | 2628.50 | 2602.50 | 2620.75 | -0.26% | 16,508 |
| 2025-12-18 | 2611.50 | 2629.50 | 2607.00 | 2627.50 | +0.86% | 12,956 |
| 2025-12-17 | 2603.00 | 2613.00 | 2597.00 | 2605.00 | +0.50% | 6,659 |
| 2025-12-16 | 2581.50 | 2602.50 | 2580.50 | 2592.00 | +0.21% | 13,866 |
| 2025-12-15 | 2608.00 | 2610.00 | 2586.50 | 2586.50 | -0.35% | 13,716 |
| 2025-12-12 | 2584.00 | 2607.50 | 2580.00 | 2595.50 | +0.66% | 2,461 |
| 2025-12-11 | 2578.50 | 2586.50 | 2566.50 | 2578.50 | +0.04% | 9,349 |
| 2025-12-10 | 2575.00 | 2585.00 | 2567.00 | 2577.50 | +0.08% | 14,856 |
| 2025-12-09 | 2582.00 | 2589.50 | 2569.00 | 2575.50 | -0.27% | 4,295 |
| 2025-12-08 | 2627.50 | 2633.50 | 2582.50 | 2582.50 | -1.58% | 688 |
| 2025-12-05 | 2638.50 | 2642.00 | 2624.00 | 2624.00 | -0.40% | 4,011 |
| 2025-12-04 | 2651.00 | 2657.50 | 2634.50 | 2634.50 | -0.20% | 11,121 |
| 2025-12-03 | 2683.00 | 2684.00 | 2636.66 | 2639.75 | -1.31% | 15,059 |
| 2025-12-02 | 2676.50 | 2687.50 | 2667.50 | 2674.75 | -0.10% | 1,683 |
| 2025-12-01 | 2688.00 | 2701.50 | 2674.50 | 2677.50 | -0.61% | 3,248 |
| 2025-11-28 | 2677.00 | 2701.00 | 2677.00 | 2694.00 | +0.20% | 2,140 |
| 2025-11-27 | 2694.00 | 2696.50 | 2677.00 | 2688.50 | +0.35% | 4,894 |
| 2025-11-26 | 2661.00 | 2682.00 | 2654.00 | 2679.00 | +0.68% | 5,683 |
| 2025-11-25 | 2678.50 | 2678.50 | 2643.00 | 2661.00 | -0.13% | 9,021 |
| 2025-11-24 | 2658.50 | 2681.43 | 2651.50 | 2664.50 | +0.22% | 8,620 |
| 2025-11-21 | 2660.50 | 2668.00 | 2648.50 | 2658.75 | -0.07% | 6,012 |
| 2025-11-20 | 2677.50 | 2692.50 | 2660.50 | 2660.50 | -0.55% | 1,468 |
| 2025-11-19 | 2669.00 | 2685.50 | 2661.98 | 2675.25 | +0.08% | 4,606 |
| 2025-11-18 | 2672.00 | 2687.00 | 2662.00 | 2673.00 | -0.52% | 9,147 |
| 2025-11-17 | 2687.00 | 2701.00 | 2680.50 | 2687.00 | -0.28% | 5,968 |
| 2025-11-14 | 2736.00 | 2736.00 | 2683.00 | 2694.50 | -1.10% | 7,795 |
| 2025-11-13 | 2724.50 | 2738.00 | 2715.50 | 2724.50 | +0.28% | 1,133 |
| 2025-11-12 | 2699.00 | 2721.50 | 2691.00 | 2717.00 | +1.14% | 114,356 |
| 2025-11-11 | 2684.50 | 2693.00 | 2662.47 | 2686.50 | +1.15% | 7,716 |
| 2025-11-10 | 2674.50 | 2680.00 | 2656.00 | 2656.00 | -0.43% | 8,532 |
| 2025-11-07 | 2676.00 | 2676.00 | 2664.50 | 2667.50 | +0.00% | 3,144 |
| 2025-11-06 | 2667.50 | 2679.00 | 2656.50 | 2667.50 | +0.32% | 3,460 |
| 2025-11-05 | 2669.50 | 2684.00 | 2654.50 | 2659.00 | -0.47% | 5,006 |
| 2025-11-04 | 2651.00 | 2679.50 | 2644.50 | 2671.50 | +0.75% | 30,269 |
| 2025-11-03 | 2681.50 | 2681.50 | 2649.50 | 2651.50 | -1.04% | 32,617 |
| 2025-10-31 | 2702.00 | 2716.00 | 2679.50 | 2679.50 | -0.95% | 5,827 |
| 2025-10-30 | 2706.50 | 2711.00 | 2686.00 | 2705.25 | -0.35% | 34,353 |
| 2025-10-29 | 2721.00 | 2743.50 | 2714.75 | 2714.75 | -0.28% | 4,086 |
| 2025-10-28 | 2726.50 | 2734.50 | 2711.00 | 2722.50 | -0.02% | 26,295 |
| 2025-10-27 | 2742.50 | 2745.50 | 2711.83 | 2723.00 | -0.84% | 2,977 |
| 2025-10-24 | 2750.00 | 2753.00 | 2700.47 | 2746.00 | +0.05% | 11,701 |
| 2025-10-23 | 2738.00 | 2745.50 | 2721.50 | 2744.50 | +0.14% | 27,571 |
| 2025-10-22 | 2739.50 | 2749.50 | 2736.00 | 2740.75 | +0.60% | 32,989 |
| 2025-10-21 | 2711.00 | 2724.50 | 2696.50 | 2724.50 | +1.08% | 14,868 |
| 2025-10-20 | 2677.00 | 2695.50 | 2672.50 | 2695.50 | +0.20% | 38,092 |
| 2025-10-17 | 2705.50 | 2708.00 | 2678.00 | 2690.00 | -0.55% | 32,987 |
| 2025-10-16 | 2682.00 | 2704.75 | 2670.50 | 2704.75 | +0.98% | 6,403 |
| 2025-10-15 | 2688.00 | 2699.50 | 2667.00 | 2678.50 | -0.35% | 12,067 |
| 2025-10-14 | 2675.50 | 2694.00 | 2666.50 | 2688.00 | +1.46% | 14,305 |
| 2025-10-13 | 2638.50 | 2663.50 | 2627.00 | 2649.25 | +0.72% | 6,527 |
| 2025-10-10 | 2614.00 | 2653.00 | 2614.00 | 2630.25 | +0.93% | 7,892 |
| 2025-10-09 | 2602.00 | 2618.22 | 2592.88 | 2606.00 | +0.31% | 17,754 |
| 2025-10-08 | 2599.00 | 2606.50 | 2586.50 | 2598.00 | -0.19% | 12,710 |
| 2025-10-07 | 2613.50 | 2619.00 | 2597.00 | 2603.00 | -0.48% | 30,216 |
| 2025-10-06 | 2625.50 | 2636.50 | 2594.00 | 2615.50 | -0.79% | 18,058 |
| 2025-10-03 | 2634.50 | 2645.00 | 2620.96 | 2636.25 | +0.10% | 3,648 |
| 2025-10-02 | 2639.00 | 2658.50 | 2629.72 | 2633.50 | -0.21% | 13,525 |
| 2025-10-01 | 2648.50 | 2659.50 | 2625.50 | 2639.00 | -0.38% | 14,539 |
| 2025-09-30 | 2624.50 | 2649.00 | 2614.00 | 2649.00 | +0.74% | 42,061 |
| 2025-09-29 | 2611.50 | 2631.00 | 2601.00 | 2629.50 | +0.97% | 13,897 |
| 2025-09-26 | 2603.50 | 2614.50 | 2593.00 | 2604.25 | +0.36% | 130,373 |
| 2025-09-25 | 2607.50 | 2622.00 | 2594.47 | 2595.00 | -0.75% | 11,678 |
| 2025-09-24 | 2615.50 | 2625.00 | 2611.50 | 2614.50 | -0.04% | 11,138 |
| 2025-09-23 | 2620.00 | 2636.00 | 2608.00 | 2615.50 | +0.34% | 4,441 |
| 2025-09-22 | 2630.00 | 2630.00 | 2600.88 | 2606.75 | -0.52% | 10,616 |
| 2025-09-19 | 2632.00 | 2635.00 | 2608.96 | 2620.50 | +0.16% | 13,130 |
| 2025-09-18 | 2606.50 | 2639.50 | 2605.00 | 2616.25 | -0.09% | 1,890 |
| 2025-09-17 | 2617.00 | 2626.50 | 2615.20 | 2618.50 | +0.29% | 4,471 |
| 2025-09-16 | 2637.50 | 2646.00 | 2607.50 | 2611.00 | -1.14% | 16,516 |
| 2025-09-15 | 2630.50 | 2650.50 | 2624.50 | 2641.00 | +0.40% | 3,335 |
| 2025-09-12 | 2632.50 | 2643.00 | 2625.00 | 2630.50 | +0.32% | 20,486 |
| 2025-09-11 | 2615.00 | 2635.00 | 2605.50 | 2622.00 | -0.30% | 19,136 |
| 2025-09-10 | 2649.00 | 2650.00 | 2620.50 | 2630.00 | -0.61% | 6,910 |
| 2025-09-09 | 2662.50 | 2666.50 | 2638.50 | 2646.25 | -0.22% | 43,017 |
| 2025-09-08 | 2669.00 | 2679.00 | 2648.00 | 2652.00 | +0.11% | 4,009 |
| 2025-09-05 | 2607.00 | 2651.50 | 2605.28 | 2649.00 | +1.57% | 88,142 |
| 2025-09-04 | 2607.50 | 2623.50 | 2601.50 | 2608.00 | -0.03% | 8,081 |
| 2025-09-03 | 2608.50 | 2615.00 | 2585.88 | 2608.75 | +0.25% | 6,500 |
| 2025-09-02 | 2658.00 | 2660.50 | 2600.00 | 2602.25 | -2.30% | 36,362 |
| 2025-09-01 | 2675.50 | 2687.50 | 2659.00 | 2663.50 | -0.29% | 9,178 |
| 2025-08-29 | 2675.50 | 2686.50 | 2664.00 | 2671.25 | +0.01% | 1,151 |
| 2025-08-28 | 2703.00 | 2713.00 | 2663.50 | 2671.00 | -0.95% | 7,034 |
| 2025-08-27 | 2702.00 | 2712.00 | 2690.00 | 2696.50 | -0.30% | 5,571 |
| 2025-08-26 | 2701.00 | 2719.00 | 2682.50 | 2704.50 | -1.39% | 10,077 |
| 2025-08-22 | 2710.00 | 2744.00 | 2699.50 | 2742.50 | +1.02% | 11,881 |
| 2025-08-21 | 2722.00 | 2723.00 | 2694.18 | 2714.75 | -0.25% | 20,309 |
| 2025-08-20 | 2695.50 | 2722.50 | 2685.50 | 2721.50 | +0.99% | 15,981 |
| 2025-08-19 | 2711.50 | 2712.00 | 2694.50 | 2694.75 | -0.17% | 830 |
| 2025-08-18 | 2717.00 | 2728.50 | 2689.00 | 2699.25 | -0.04% | 18,338 |
| 2025-08-15 | 2736.50 | 2736.50 | 2696.00 | 2700.25 | -0.25% | 27,002 |
| 2025-08-14 | 2702.00 | 2729.00 | 2688.00 | 2707.00 | +0.22% | 55,439 |
| 2025-08-13 | 2708.50 | 2722.50 | 2690.57 | 2701.00 | -0.13% | 1,123 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+3.73%). Worst month: Mar (-4.68%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares European Property Yield UCITS ETF's (IPRP.LSE) latest close?
2623.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is IPRP.LSE's 52-week high and low?
3034.50 high and 2489.50 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares European Property Yield UCITS ETF's strongest and weakest month historically?
Historically, IPRP.LSE's strongest calendar month has been Apr (average +3.73%) and its weakest Mar (average -4.68%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 973 daily bars in the Closelook data lake.