LSE - Delayed Quote GBp

iShares MSCI Target UK Real Estate UCITS ETF GBP (Dist) (UKRE.L)

398.90 +0.65 (+0.16%)
At close: April 25 at 4:11 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 undefined
Apr 24, 2024 401.50 407.60 395.70 398.25 398.25 140,943
Apr 23, 2024 402.80 407.20 401.60 402.45 402.45 64,207
Apr 22, 2024 400.70 405.40 396.85 401.00 401.00 68,805
Apr 19, 2024 395.00 399.80 394.20 398.65 398.65 102,062
Apr 18, 2024 0.07 Dividend
Apr 18, 2024 400.60 400.60 390.30 396.80 396.80 49,299
Apr 17, 2024 401.00 405.20 400.90 402.80 402.73 25,899
Apr 16, 2024 404.30 408.40 398.80 401.75 401.68 34,175
Apr 15, 2024 409.90 411.50 404.70 407.50 407.43 74,586
Apr 12, 2024 408.70 414.60 404.20 402.50 402.43 79,555
Apr 11, 2024 404.90 410.17 404.00 408.00 407.93 66,586
Apr 10, 2024 405.70 420.00 404.60 406.10 406.03 58,968
Apr 9, 2024 411.50 413.77 410.00 409.80 409.73 26,924
Apr 8, 2024 412.70 420.00 407.44 414.10 414.03 51,600
Apr 5, 2024 414.60 415.00 405.00 406.00 405.93 43,261
Apr 4, 2024 412.20 414.70 404.60 411.55 411.48 21,609
Apr 3, 2024 403.00 410.20 403.00 410.90 410.83 62,095
Apr 2, 2024 417.70 420.00 407.50 408.10 408.03 36,137
Mar 28, 2024 410.00 420.00 403.24 416.40 416.33 55,814
Mar 27, 2024 412.50 415.20 410.50 413.60 413.53 50,983
Mar 26, 2024 414.90 415.70 411.40 414.05 413.98 39,605
Mar 25, 2024 413.90 415.00 411.35 413.50 413.43 70,909
Mar 22, 2024 407.40 413.97 407.40 413.20 413.13 65,908
Mar 21, 2024 409.90 412.10 407.90 410.50 410.43 43,302
Mar 20, 2024 402.70 407.00 401.90 403.85 403.78 35,644
Mar 19, 2024 402.10 402.90 400.20 402.30 402.23 71,505
Mar 18, 2024 403.10 405.00 395.30 400.55 400.48 87,619
Mar 15, 2024 400.00 409.80 396.70 402.00 401.93 85,612
Mar 14, 2024 405.00 408.80 400.43 401.55 401.48 50,911
Mar 13, 2024 403.50 408.70 399.39 404.25 404.18 94,620
Mar 12, 2024 405.70 407.90 402.30 403.30 403.23 77,666
Mar 11, 2024 405.50 410.00 395.00 405.30 405.23 42,727
Mar 8, 2024 403.20 404.93 399.30 404.00 403.93 45,780
Mar 7, 2024 402.10 405.00 397.40 401.40 401.33 32,934
Mar 6, 2024 403.00 404.50 401.20 400.75 400.68 20,214
Mar 5, 2024 398.80 402.60 395.00 396.80 396.73 25,194
Mar 4, 2024 398.40 404.30 393.60 398.45 398.38 47,991
Mar 1, 2024 397.30 402.60 397.27 402.20 402.13 54,070
Feb 29, 2024 396.10 400.40 389.70 393.90 393.83 33,558
Feb 28, 2024 394.40 400.20 389.80 395.00 394.93 155,762
Feb 27, 2024 398.80 404.90 393.40 395.85 395.78 28,902
Feb 26, 2024 398.00 403.90 396.70 397.30 397.23 45,501
Feb 23, 2024 401.70 403.40 398.30 399.45 399.38 265,716
Feb 22, 2024 399.30 404.90 398.30 399.75 399.68 418,777
Feb 21, 2024 402.00 403.10 398.90 398.90 398.83 865,033
Feb 20, 2024 402.50 404.10 396.00 396.00 395.93 2,245,517
Feb 19, 2024 407.70 407.70 397.30 402.80 402.73 27,592
Feb 16, 2024 397.30 406.70 397.30 402.90 402.83 49,893
Feb 15, 2024 399.10 405.00 396.60 399.90 399.83 28,587
Feb 14, 2024 397.80 402.50 395.60 396.00 395.93 52,367
Feb 13, 2024 402.50 404.30 393.00 394.45 394.38 76,244
Feb 12, 2024 403.60 417.30 396.40 403.60 403.53 56,896
Feb 9, 2024 404.70 408.60 399.68 402.10 402.03 48,538
Feb 8, 2024 405.50 407.20 400.70 404.70 404.63 71,442
Feb 7, 2024 407.30 410.90 403.40 405.20 405.13 63,621
Feb 6, 2024 406.80 408.30 402.80 407.70 407.63 32,049
Feb 5, 2024 407.60 411.70 400.10 403.05 402.98 45,728
Feb 2, 2024 412.20 417.40 405.30 405.30 405.23 30,745
Feb 1, 2024 412.80 417.40 409.70 408.75 408.68 30,231
Jan 31, 2024 417.40 417.40 411.64 415.00 414.93 28,375
Jan 30, 2024 413.40 417.10 407.40 412.60 412.53 44,801
Jan 29, 2024 406.70 413.10 406.10 412.45 412.38 126,133
Jan 26, 2024 404.00 410.00 403.60 406.20 406.13 22,377
Jan 25, 2024 406.10 408.50 401.10 403.80 403.73 66,193
Jan 24, 2024 402.50 410.00 398.80 403.55 403.48 25,081
Jan 23, 2024 406.70 409.90 396.60 397.90 397.83 75,541
Jan 22, 2024 404.10 409.90 397.80 401.60 401.53 141,974
Jan 19, 2024 404.40 411.10 396.52 398.50 398.43 854,437
Jan 18, 2024 401.50 408.10 396.30 402.85 402.78 67,494
Jan 17, 2024 405.10 415.60 400.00 402.95 402.88 48,306
Jan 16, 2024 414.80 417.40 400.00 415.40 415.33 73,778
Jan 15, 2024 413.00 417.40 411.40 413.15 413.08 36,728
Jan 12, 2024 415.60 417.40 414.60 414.75 414.68 28,473
Jan 11, 2024 0.07 Dividend
Jan 11, 2024 417.40 490.00 414.20 415.20 415.13 72,739
Jan 10, 2024 426.10 490.00 421.80 423.40 423.25 77,667
Jan 9, 2024 425.00 500.00 400.00 427.40 427.25 46,208
Jan 8, 2024 424.10 429.10 420.21 426.00 425.85 66,607
Jan 5, 2024 421.00 430.00 418.00 423.20 423.05 34,241
Jan 4, 2024 425.60 500.00 423.10 425.05 424.90 67,086
Jan 3, 2024 427.10 500.00 400.00 425.45 425.30 66,635
Jan 2, 2024 436.10 500.00 400.00 427.90 427.75 64,319
Dec 29, 2023 432.20 434.00 429.22 430.95 430.80 13,211
Dec 28, 2023 431.70 500.00 405.00 432.50 432.35 59,731
Dec 27, 2023 435.80 500.00 405.00 452.50 452.34 25,316
Dec 22, 2023 436.50 436.50 430.07 431.75 431.60 28,147
Dec 21, 2023 433.10 440.00 428.20 430.80 430.65 69,367
Dec 20, 2023 430.70 436.60 424.40 433.65 433.50 54,646
Dec 19, 2023 424.90 428.60 423.00 425.95 425.80 44,427
Dec 18, 2023 424.40 427.40 423.07 425.40 425.25 33,205
Dec 15, 2023 425.80 429.70 423.24 425.00 424.85 49,666
Dec 14, 2023 420.00 431.00 405.15 425.20 425.05 44,632
Dec 13, 2023 413.20 414.96 410.12 413.20 413.06 37,327
Dec 12, 2023 411.90 418.30 408.92 410.75 410.61 21,079
Dec 11, 2023 411.40 415.50 403.90 412.35 412.21 16,915
Dec 8, 2023 410.30 420.00 405.50 411.00 410.86 55,847
Dec 7, 2023 409.40 414.80 409.30 413.45 413.31 43,522
Dec 6, 2023 409.60 413.17 408.80 411.55 411.41 22,604
Dec 5, 2023 404.50 430.00 404.50 411.25 411.11 26,671
Dec 4, 2023 413.20 429.90 408.20 408.95 408.81 66,752
Dec 1, 2023 402.40 411.00 401.40 411.00 410.86 32,705
Nov 30, 2023 408.00 409.70 402.60 403.55 403.41 18,169
Nov 29, 2023 404.60 410.00 385.55 407.85 407.71 37,657
Nov 28, 2023 405.30 408.50 399.10 402.55 402.41 26,728
Nov 27, 2023 404.30 408.10 403.20 407.50 407.36 14,606
Nov 24, 2023 406.70 430.00 390.00 404.80 404.66 58,495
Nov 23, 2023 407.80 409.20 402.70 405.65 405.51 62,236
Nov 22, 2023 404.00 408.40 391.64 406.50 406.36 109,972
Nov 21, 2023 400.00 411.90 396.53 404.00 403.86 95,668
Nov 20, 2023 408.40 411.20 405.00 408.20 408.06 22,865
Nov 17, 2023 407.80 408.70 403.60 406.90 406.76 32,477
Nov 16, 2023 407.70 411.10 402.00 402.15 402.01 28,525
Nov 15, 2023 416.00 419.10 406.95 408.10 407.96 52,628
Nov 14, 2023 390.20 410.09 390.20 410.35 410.21 53,072
Nov 13, 2023 385.00 400.10 385.00 392.85 392.71 26,536
Nov 10, 2023 394.30 399.60 391.60 392.20 392.06 27,766
Nov 9, 2023 388.00 397.80 388.00 396.40 396.26 47,353
Nov 8, 2023 392.50 395.30 390.20 392.05 391.91 32,867
Nov 7, 2023 394.30 396.30 392.30 392.50 392.36 270,528
Nov 6, 2023 397.30 403.60 390.82 391.05 390.91 37,446
Nov 3, 2023 394.10 400.40 392.60 399.30 399.16 34,091
Nov 2, 2023 380.00 394.50 380.00 391.55 391.41 47,972
Nov 1, 2023 372.90 378.00 367.70 376.00 375.87 50,221
Oct 31, 2023 374.30 376.20 373.40 373.40 373.27 48,749
Oct 30, 2023 371.40 376.00 366.10 370.50 370.37 83,537
Oct 27, 2023 367.10 380.00 360.00 367.20 367.07 78,488
Oct 26, 2023 365.80 369.50 365.02 365.70 365.57 77,889
Oct 25, 2023 368.60 376.40 367.03 368.10 367.97 64,591
Oct 24, 2023 371.20 375.80 370.00 373.70 373.57 57,178
Oct 23, 2023 370.10 376.90 364.80 369.40 369.27 32,751
Oct 20, 2023 373.50 377.60 366.60 370.80 370.67 137,162
Oct 19, 2023 376.30 379.20 373.00 373.00 372.87 117,071
Oct 18, 2023 379.70 382.60 377.20 378.25 378.12 264,907
Oct 17, 2023 380.20 382.70 378.90 381.90 381.77 61,484
Oct 16, 2023 382.20 383.60 378.48 380.55 380.42 29,673
Oct 13, 2023 388.30 388.30 380.00 380.85 380.72 5,081
Oct 12, 2023 0.08 Dividend
Oct 12, 2023 388.00 393.10 380.00 386.20 386.07 44,350
Oct 11, 2023 394.90 395.60 390.40 395.30 395.09 31,472
Oct 10, 2023 389.50 392.60 387.70 391.45 391.24 16,784
Oct 9, 2023 390.00 393.30 382.20 385.50 385.29 60,972
Oct 6, 2023 384.10 390.50 382.29 385.70 385.49 39,292
Oct 5, 2023 384.10 388.90 382.89 385.95 385.74 72,572
Oct 4, 2023 384.20 385.80 380.20 381.00 380.79 11,990
Oct 3, 2023 384.80 385.90 381.68 382.40 382.19 15,742
Oct 2, 2023 390.00 396.30 385.82 387.20 386.99 111,765
Sep 29, 2023 391.80 392.90 388.89 390.60 390.39 13,763
Sep 28, 2023 388.00 393.04 383.00 383.55 383.34 282,726
Sep 27, 2023 391.30 398.80 388.10 391.40 391.19 1,983,392
Sep 26, 2023 396.90 399.51 395.39 397.05 396.84 36,814
Sep 25, 2023 393.90 403.00 393.70 395.95 395.74 35,643
Sep 22, 2023 397.80 402.30 397.39 398.85 398.63 19,851
Sep 21, 2023 398.80 403.20 396.60 399.20 398.98 26,592
Sep 20, 2023 398.78 400.52 396.39 399.10 398.88 35,021
Sep 19, 2023 393.50 394.31 389.94 392.00 391.79 46,094
Sep 18, 2023 390.50 397.90 389.02 389.35 389.14 22,853
Sep 15, 2023 400.00 407.80 389.00 398.95 398.73 36,098
Sep 14, 2023 393.00 400.47 392.99 399.45 399.23 27,751
Sep 13, 2023 392.00 392.00 390.00 392.10 391.89 92,887
Sep 12, 2023 390.90 393.70 389.40 392.30 392.09 32,861
Sep 11, 2023 390.90 396.60 389.40 391.40 391.19 30,192
Sep 8, 2023 390.00 391.57 388.30 391.45 391.24 25,389
Sep 7, 2023 390.10 393.50 388.70 390.15 389.94 18,176
Sep 6, 2023 392.30 396.10 390.20 392.65 392.44 70,645
Sep 5, 2023 390.80 392.80 388.00 390.65 390.44 35,082
Sep 4, 2023 396.90 398.30 388.70 389.60 389.39 31,974
Sep 1, 2023 394.10 401.10 388.00 391.45 391.24 58,463
Aug 31, 2023 395.60 399.10 394.33 394.85 394.64 19,578
Aug 30, 2023 396.30 396.30 391.94 394.25 394.04 14,538
Aug 29, 2023 390.20 394.40 389.92 392.65 392.44 42,577
Aug 25, 2023 389.30 393.70 384.60 388.80 388.59 23,198
Aug 24, 2023 391.90 396.70 386.90 388.65 388.44 79,550
Aug 23, 2023 385.20 388.16 384.00 387.95 387.74 11,563
Aug 22, 2023 381.40 382.30 379.70 381.25 381.04 12,286
Aug 21, 2023 380.00 381.90 378.20 377.55 377.35 10,741
Aug 18, 2023 383.00 388.54 380.86 380.90 380.69 64,586
Aug 17, 2023 388.00 394.10 386.70 387.35 387.14 45,679
Aug 16, 2023 392.00 393.80 389.48 391.25 391.04 27,989
Aug 15, 2023 388.60 396.50 387.90 390.55 390.34 12,040
Aug 14, 2023 393.40 398.82 390.30 392.05 391.84 19,411
Aug 11, 2023 404.90 404.90 396.14 396.45 396.24 8,890
Aug 10, 2023 404.20 406.40 402.11 403.75 403.53 45,436
Aug 9, 2023 405.80 405.80 397.30 400.65 400.43 31,967
Aug 8, 2023 400.70 403.70 395.10 399.45 399.23 41,989
Aug 7, 2023 397.70 402.90 396.90 398.20 397.98 43,511
Aug 4, 2023 401.40 403.70 398.00 402.55 402.33 30,692
Aug 3, 2023 396.40 402.20 391.80 401.00 400.78 83,784
Aug 2, 2023 395.50 398.07 393.51 395.65 395.44 15,311
Aug 1, 2023 399.70 405.40 397.89 398.05 397.83 17,066
Jul 31, 2023 399.70 405.30 398.89 402.25 402.03 53,363
Jul 28, 2023 402.20 405.16 398.30 399.65 399.43 102,112
Jul 27, 2023 406.20 408.56 404.30 405.55 405.33 39,856
Jul 26, 2023 405.17 405.17 400.84 404.55 404.33 8,258
Jul 25, 2023 403.70 407.80 402.10 403.35 403.13 31,407
Jul 24, 2023 408.90 411.52 403.20 406.15 405.93 218,749
Jul 21, 2023 406.30 410.30 403.23 407.05 406.83 24,324
Jul 20, 2023 404.50 416.30 404.50 407.30 407.08 60,354
Jul 19, 2023 403.40 410.56 402.80 410.40 410.18 66,350
Jul 18, 2023 391.80 394.80 384.50 392.05 391.84 271,757
Jul 17, 2023 389.66 395.30 380.00 389.65 389.44 52,288
Jul 14, 2023 393.50 397.00 391.14 393.00 392.79 19,015
Jul 13, 2023 0.06 Dividend
Jul 13, 2023 392.00 395.90 388.30 392.30 392.09 52,855
Jul 12, 2023 393.30 399.10 389.17 398.95 398.68 18,727
Jul 11, 2023 386.40 393.91 385.50 390.40 390.13 29,985
Jul 10, 2023 384.40 387.18 381.90 383.15 382.89 22,347
Jul 7, 2023 385.80 388.00 382.79 386.40 386.14 49,226
Jul 6, 2023 390.00 398.80 385.40 387.70 387.44 19,580
Jul 5, 2023 395.50 398.80 390.70 396.00 395.73 34,567
Jul 4, 2023 396.80 398.26 393.87 396.85 396.58 4,012
Jul 3, 2023 392.30 395.30 390.84 392.80 392.53 58,179
Jun 30, 2023 392.90 392.90 386.40 390.70 390.43 50,290
Jun 29, 2023 392.10 392.10 387.57 389.35 389.08 31,508
Jun 28, 2023 393.30 394.40 383.70 394.75 394.48 137,467
Jun 27, 2023 389.50 396.20 386.86 387.70 387.44 47,983
Jun 26, 2023 385.00 388.57 383.27 387.05 386.79 100,842
Jun 23, 2023 390.00 394.11 385.60 385.40 385.14 60,936
Jun 22, 2023 396.70 397.38 390.40 393.05 392.78 27,925
Jun 21, 2023 399.30 407.30 394.76 397.45 397.18 31,014
Jun 20, 2023 400.00 403.00 397.17 401.90 401.63 12,205
Jun 19, 2023 406.80 407.30 395.80 400.90 400.63 29,526
Jun 16, 2023 404.00 412.20 393.30 406.25 405.97 39,170
Jun 15, 2023 404.00 407.50 403.00 403.80 403.52 32,700
Jun 14, 2023 404.00 408.30 404.00 406.20 405.92 22,429
Jun 13, 2023 406.90 411.11 406.77 406.25 405.97 22,875
Jun 12, 2023 418.60 423.30 410.67 412.25 411.97 22,890
Jun 9, 2023 414.20 417.37 404.10 415.45 415.17 40,201
Jun 8, 2023 419.20 428.20 404.30 418.90 418.61 58,033
Jun 7, 2023 406.10 422.30 406.10 418.70 418.41 8,256
Jun 6, 2023 420.60 427.70 404.30 421.80 421.51 30,222
Jun 5, 2023 421.00 424.60 416.18 420.35 420.06 65,990
Jun 2, 2023 418.90 421.70 413.37 419.75 419.46 210,553
Jun 1, 2023 411.70 414.76 404.10 415.00 414.72 78,732
May 31, 2023 411.90 411.95 404.30 411.10 410.82 32,015
May 30, 2023 405.00 411.76 404.10 410.45 410.17 63,708
May 26, 2023 408.60 419.80 404.50 405.10 404.82 37,089
May 25, 2023 416.00 416.00 409.07 409.75 409.47 60,097
May 24, 2023 417.20 418.20 414.00 416.10 415.82 81,800
May 23, 2023 420.50 423.39 414.50 421.60 421.31 56,207
May 22, 2023 417.70 418.90 413.67 413.60 413.32 40,304
May 19, 2023 417.20 417.20 414.20 417.10 416.82 12,626
May 18, 2023 416.70 432.60 413.40 415.60 415.32 35,981
May 17, 2023 414.00 421.56 414.00 420.90 420.61 23,750
May 16, 2023 424.30 425.40 422.10 422.40 422.11 29,603
May 15, 2023 422.50 423.60 418.00 422.50 422.21 124,783
May 12, 2023 418.60 430.60 416.00 416.45 416.17 29,872
May 11, 2023 420.10 422.90 417.70 420.45 420.16 47,627
May 10, 2023 422.10 452.40 415.00 421.05 420.76 43,463
May 9, 2023 422.00 458.40 416.96 419.10 418.81 29,601
May 5, 2023 427.50 429.30 404.00 426.75 426.46 60,571
May 4, 2023 421.60 433.30 421.19 423.75 423.46 17,535
May 3, 2023 426.00 433.30 420.70 425.00 424.71 50,084
May 2, 2023 424.80 437.10 405.10 429.75 429.46 305,566
Apr 28, 2023 418.90 457.80 418.90 425.05 424.76 42,374
Apr 27, 2023 417.80 421.90 416.64 420.20 419.91 61,585
Apr 26, 2023 407.80 421.19 407.80 420.45 420.16 21,038
Apr 25, 2023 418.50 420.10 416.80 416.40 416.12 49,140

Related Tickers