Singapore markets open in 8 hours 53 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +450.02 (+1.18%) Nasdaq
16,156.33 +315.37 (+1.99%) Bitcoin USD
64,364.53 +838.58 (+1.32%) CMC Crypto 200
1,340.21 +63.23 (+4.95%)
Essex Property Trust, Inc. (0IIR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:28PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 251.96 | 256.23 | 249.37 | 249.90 | 249.90 | 282 |
| 02 May 2024 | 248.39 | 249.09 | 245.39 | 248.46 | 248.46 | 93 |
| 01 May 2024 | 247.13 | 247.69 | 236.27 | 244.13 | 244.13 | 378 |
| 30 Apr 2024 | 247.22 | 248.41 | 244.92 | 247.87 | 247.87 | 38 |
| 29 Apr 2024 | 247.13 | 249.20 | 246.92 | 248.21 | 248.21 | 24,241 |
| 26 Apr 2024 | 248.00 | 252.12 | 248.00 | 250.73 | 250.73 | 26 |
| 25 Apr 2024 | 245.25 | 246.79 | 244.72 | 246.79 | 246.79 | 7 |
| 24 Apr 2024 | 241.12 | 247.49 | 240.70 | 247.49 | 247.49 | 2,350 |
| 23 Apr 2024 | 239.41 | 242.79 | 238.29 | 242.79 | 242.79 | 2 |
| 22 Apr 2024 | 235.03 | 239.78 | 235.03 | 239.78 | 239.78 | 4 |
| 19 Apr 2024 | 236.22 | 236.91 | 235.69 | 236.17 | 236.17 | 42 |
| 18 Apr 2024 | 229.51 | 234.20 | 229.51 | 233.02 | 233.02 | 21 |
| 17 Apr 2024 | 231.45 | 234.25 | 231.45 | 234.20 | 234.20 | 78 |
| 16 Apr 2024 | 233.12 | 233.58 | 231.98 | 233.16 | 233.16 | 125 |
| 15 Apr 2024 | 243.67 | 243.67 | 236.00 | 236.00 | 236.00 | 65 |
| 12 Apr 2024 | 244.97 | 244.97 | 239.28 | 239.28 | 239.28 | 224 |
| 11 Apr 2024 | 245.75 | 247.53 | 242.04 | 245.05 | 245.05 | 6 |
| 10 Apr 2024 | 239.44 | 247.89 | 239.44 | 243.47 | 243.47 | 3 |
| 09 Apr 2024 | 246.11 | 247.67 | 242.30 | 246.83 | 246.83 | 27 |
| 08 Apr 2024 | 243.84 | 244.76 | 239.01 | 243.69 | 243.69 | 309 |
| 05 Apr 2024 | 235.69 | 238.69 | 233.25 | 238.69 | 238.69 | 18 |
| 04 Apr 2024 | 240.89 | 242.80 | 240.68 | 240.88 | 240.88 | 4 |
| 03 Apr 2024 | 234.72 | 236.44 | 233.70 | 236.44 | 236.44 | 10 |
| 02 Apr 2024 | 235.42 | 235.55 | 235.26 | 235.26 | 235.26 | 1 |
| 28 Mar 2024 | 244.10 | 245.03 | 239.02 | 244.49 | 244.49 | 166 |
| 27 Mar 2024 | 239.37 | 240.68 | 235.76 | 239.28 | 239.28 | 7 |
| 27 Mar 2024 | 2.45 Dividend | |||||
| 26 Mar 2024 | 236.11 | 239.68 | 236.11 | 239.21 | 236.76 | 4 |
| 25 Mar 2024 | 241.38 | 243.04 | 238.89 | 238.93 | 236.48 | 112 |
| 22 Mar 2024 | 244.01 | 246.07 | 240.78 | 242.16 | 239.68 | 61 |
| 21 Mar 2024 | 242.93 | 244.19 | 241.06 | 241.68 | 239.20 | 316 |
| 20 Mar 2024 | 235.72 | 240.42 | 234.08 | 240.42 | 237.96 | 50 |
| 19 Mar 2024 | 238.21 | 239.48 | 236.50 | 236.50 | 234.08 | 23 |
| 18 Mar 2024 | 239.07 | 240.92 | 238.01 | 238.90 | 236.45 | 135 |
| 15 Mar 2024 | 233.51 | 237.70 | 233.51 | 236.88 | 234.45 | 59 |
| 14 Mar 2024 | 241.85 | 241.85 | 237.79 | 237.81 | 235.37 | 133 |
| 13 Mar 2024 | 238.93 | 243.15 | 238.93 | 240.64 | 238.18 | 9 |
| 12 Mar 2024 | 240.55 | 243.71 | 239.47 | 239.47 | 237.02 | 14 |
| 11 Mar 2024 | 246.14 | 246.63 | 243.22 | 244.42 | 241.92 | 5 |
| 08 Mar 2024 | 245.05 | 245.65 | 243.16 | 245.13 | 242.62 | 102 |
| 07 Mar 2024 | 243.24 | 244.56 | 241.55 | 243.62 | 241.12 | 247 |
| 06 Mar 2024 | 244.58 | 245.42 | 241.35 | 242.55 | 240.07 | 5 |
| 05 Mar 2024 | 243.50 | 245.18 | 241.56 | 244.11 | 241.61 | 5 |
| 04 Mar 2024 | 235.39 | 239.98 | 234.35 | 239.98 | 237.52 | 8 |
| 01 Mar 2024 | 232.32 | 232.94 | 227.12 | 231.87 | 229.50 | 1,765 |
| 29 Feb 2024 | 230.83 | 233.10 | 230.62 | 231.98 | 229.60 | 115 |
| 28 Feb 2024 | 227.48 | 231.41 | 224.86 | 231.41 | 229.04 | 7 |
| 27 Feb 2024 | 226.44 | 229.11 | 226.10 | 227.53 | 225.20 | 7,593 |
| 26 Feb 2024 | 228.62 | 229.13 | 225.82 | 225.82 | 223.51 | 5 |
| 23 Feb 2024 | 230.00 | 230.16 | 228.25 | 229.21 | 226.86 | 66 |
| 22 Feb 2024 | 233.99 | 234.14 | 232.50 | 233.08 | 230.69 | 66 |
| 21 Feb 2024 | 234.07 | 235.83 | 234.07 | 235.74 | 233.33 | 66 |
| 20 Feb 2024 | 233.93 | 235.27 | 232.83 | 234.78 | 232.38 | 6 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 234.62 | 234.99 | 231.10 | 234.95 | 232.54 | 3 |
| 15 Feb 2024 | 230.44 | 233.77 | 230.44 | 233.77 | 231.38 | 21 |
| 14 Feb 2024 | 226.67 | 228.07 | 225.29 | 227.83 | 225.50 | 40 |
| 13 Feb 2024 | 225.00 | 226.67 | 222.80 | 225.31 | 223.00 | 129 |
| 12 Feb 2024 | 231.86 | 231.86 | 229.37 | 229.97 | 227.61 | 127 |
| 09 Feb 2024 | 230.05 | 233.31 | 225.14 | 229.98 | 227.62 | 24 |
| 08 Feb 2024 | 226.83 | 229.39 | 226.13 | 227.25 | 224.92 | 157 |
| 07 Feb 2024 | 229.95 | 232.60 | 225.19 | 228.65 | 226.31 | 59 |
| 06 Feb 2024 | 231.25 | 232.98 | 229.01 | 232.98 | 230.59 | 1 |
| 05 Feb 2024 | 232.94 | 233.23 | 230.29 | 230.96 | 228.59 | 701 |
| 02 Feb 2024 | 234.52 | 235.81 | 233.69 | 235.44 | 233.03 | 128 |
| 01 Feb 2024 | 233.33 | 233.58 | 229.27 | 233.58 | 231.19 | 24 |
| 31 Jan 2024 | 236.68 | 237.77 | 234.14 | 237.50 | 235.07 | 126 |
| 30 Jan 2024 | 236.07 | 236.07 | 233.91 | 235.33 | 232.92 | 12 |
| 29 Jan 2024 | 235.54 | 237.90 | 235.54 | 236.99 | 234.56 | 1 |
| 26 Jan 2024 | 235.62 | 235.94 | 232.45 | 235.59 | 233.18 | 247 |
| 25 Jan 2024 | 236.74 | 237.81 | 234.48 | 235.28 | 232.87 | 247 |
| 24 Jan 2024 | 243.94 | 243.94 | 235.90 | 235.90 | 233.48 | 70 |
| 23 Jan 2024 | 238.93 | 245.31 | 237.01 | 237.17 | 234.74 | 231 |
| 22 Jan 2024 | 243.06 | 243.06 | 240.85 | 240.95 | 238.48 | 4 |
| 19 Jan 2024 | 237.81 | 240.79 | 237.81 | 240.79 | 238.32 | 30 |
| 18 Jan 2024 | 242.93 | 242.93 | 238.87 | 239.36 | 236.91 | 95 |
| 17 Jan 2024 | 244.55 | 247.53 | 239.96 | 240.53 | 238.06 | 342 |
| 16 Jan 2024 | 246.82 | 248.84 | 246.82 | 246.98 | 244.45 | 29,591 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 251.67 | 251.67 | 248.48 | 250.45 | 247.88 | 252 |
| 11 Jan 2024 | 244.53 | 248.02 | 244.53 | 248.02 | 245.48 | 8 |
| 10 Jan 2024 | 248.18 | 250.32 | 247.55 | 248.93 | 246.38 | 1,004 |
| 09 Jan 2024 | 246.14 | 248.17 | 244.39 | 248.17 | 245.63 | 190 |
| 08 Jan 2024 | 245.98 | 246.54 | 245.98 | 246.54 | 244.01 | 1 |
| 05 Jan 2024 | 240.64 | 243.88 | 240.64 | 243.88 | 241.39 | 25 |
| 04 Jan 2024 | 243.01 | 245.30 | 242.81 | 244.55 | 242.05 | 65 |
| 03 Jan 2024 | 247.17 | 248.63 | 243.23 | 244.09 | 241.59 | 153 |
| 02 Jan 2024 | 247.31 | 250.40 | 246.89 | 250.22 | 247.66 | 42 |
| 29 Dec 2023 | 248.49 | 250.41 | 248.36 | 249.40 | 246.85 | 63 |
| 29 Dec 2023 | 2.31 Dividend | |||||
| 28 Dec 2023 | 249.99 | 251.00 | 248.00 | 250.54 | 245.69 | 44 |
| 27 Dec 2023 | 248.66 | 248.66 | 248.66 | 248.66 | 243.84 | 11 |
| 22 Dec 2023 | 242.64 | 246.55 | 242.64 | 244.17 | 239.44 | 20 |
| 21 Dec 2023 | 241.06 | 243.39 | 238.96 | 239.97 | 235.32 | 4 |
| 20 Dec 2023 | 244.82 | 246.32 | 243.96 | 244.71 | 239.97 | 9 |
| 19 Dec 2023 | 246.48 | 248.45 | 244.99 | 245.05 | 240.30 | 211 |
| 18 Dec 2023 | 247.52 | 247.52 | 243.52 | 246.88 | 242.10 | 36 |
| 15 Dec 2023 | 247.83 | 247.83 | 241.81 | 242.54 | 237.84 | 129 |
| 14 Dec 2023 | 242.93 | 250.99 | 240.43 | 249.15 | 244.33 | 170 |
| 13 Dec 2023 | 228.85 | 232.20 | 227.45 | 231.82 | 227.33 | 8 |
| *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.