iShares VII PLC - iShares MSCI UK ETF GBP Acc

CSUK
🏛️ germany →
195.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 139.96 140.40 139.96 140.40 0.0M
2021-12-29 140.28 140.66 139.94 139.94 0.0M
2021-12-28 139.78 140.96 139.78 140.46 0.0M
2021-12-27 138.28 139.44 138.28 139.44 0.0M
2021-12-23 137.72 138.82 137.72 138.68 0.0M
2021-12-22 136.26 137.22 136.26 137.22 0.0M
2021-12-21 135.02 136.32 135.02 136.32 0.0M
2021-12-20 132.92 133.96 132.20 133.64 0.0M
2021-12-17 135.78 135.78 135.32 135.66 0.0M
2021-12-16 135.18 135.84 134.94 135.78 0.0M
2021-12-15 134.84 134.84 133.60 133.60 0.0M
2021-12-14 135.36 135.36 134.54 134.54 0.0M
2021-12-13 135.80 135.80 134.56 134.56 0.0M
2021-12-10 135.52 136.10 135.38 135.38 0.0M
2021-12-09 136.08 136.08 135.22 135.76 0.0M
2021-12-08 136.82 136.82 135.94 135.94 0.0M
2021-12-07 135.92 137.12 135.92 137.04 0.0M
2021-12-06 133.58 134.86 133.54 134.86 0.0M
2021-12-03 134.10 134.10 132.44 132.44 0.0M
2021-12-02 132.52 133.02 132.28 133.02 0.0M
2021-12-01 132.72 133.52 132.72 133.52 0.0M
2021-11-30 131.04 132.10 131.04 131.36 0.0M
2021-11-29 133.32 133.82 132.82 133.16 0.0M
2021-11-26 132.88 133.30 131.38 131.38 0.0M
2021-11-25 137.56 137.68 137.34 137.68 0.0M
2021-11-24 137.26 137.40 137.26 137.40 0.0M
2021-11-23 136.78 137.16 135.46 136.62 0.0M
2021-11-22 136.58 137.14 136.00 136.88 0.0M
2021-11-19 137.00 137.00 135.74 135.96 0.0M
2021-11-18 137.04 137.04 136.34 136.34 0.0M
2021-11-17 137.36 137.54 137.20 137.38 0.0M
2021-11-16 137.68 137.78 137.14 137.14 0.0M
2021-11-15 136.08 136.76 136.04 136.76 0.0M
2021-11-12 136.32 136.32 136.08 136.08 0.0M
2021-11-11 135.36 136.48 135.36 136.34 0.0M
2021-11-10 134.68 135.56 134.68 135.56 0.0M
2021-11-09 134.66 135.18 134.28 134.28 0.0M
2021-11-08 134.44 135.14 134.44 134.84 0.0M
2021-11-05 134.20 135.00 134.20 134.66 0.0M
2021-11-04 135.44 135.44 134.42 134.42 0.0M
2021-11-03 134.76 134.98 134.74 134.92 0.0M
2021-11-02 134.88 135.00 134.46 135.00 0.0M
2021-11-01 135.68 135.98 135.30 135.70 0.0M
2021-10-29 134.08 135.22 134.08 135.22 0.0M
2021-10-28 135.56 135.56 135.16 135.18 0.0M
2021-10-27 136.26 136.26 135.42 135.42 0.0M
2021-10-26 135.74 136.30 135.74 136.30 0.0M
2021-10-25 135.14 135.24 134.64 135.10 0.0M
2021-10-22 134.70 135.22 134.56 134.56 0.0M
2021-10-21 134.40 134.88 134.40 134.56 0.0M
2021-10-20 134.72 135.26 134.38 135.26 0.0M
2021-10-19 134.50 135.12 134.50 135.12 0.0M
2021-10-18 135.16 135.16 134.30 134.30 0.0M
2021-10-15 134.82 135.34 134.82 135.34 0.0M
2021-10-14 133.84 134.28 133.84 134.28 0.0M
2021-10-13 132.00 133.04 132.00 132.82 0.0M
2021-10-12 131.28 132.68 131.28 132.62 0.0M
2021-10-11 132.24 132.98 132.24 132.98 0.0M
2021-10-08 131.76 131.98 131.58 131.98 0.0M
2021-10-07 131.28 131.70 131.28 131.70 0.0M
2021-10-06 130.34 130.34 129.08 129.76 0.0M
2021-10-05 129.88 131.30 129.88 131.30 0.0M
2021-10-04 128.96 129.86 128.88 129.38 0.0M
2021-10-01 128.16 129.66 128.16 129.66 0.0M
2021-09-30 130.36 130.36 130.10 130.10 0.0M
2021-09-29 128.52 129.28 128.52 129.28 0.0M
2021-09-28 129.98 129.98 128.04 128.04 0.0M
2021-09-27 130.62 130.62 129.72 130.02 0.0M
2021-09-24 129.66 129.66 129.16 129.32 0.0M
2021-09-23 130.00 130.28 129.96 130.22 0.0M
2021-09-22 129.06 129.44 128.68 129.44 0.0M
2021-09-21 127.66 128.06 127.42 128.02 0.0M
2021-09-20 126.64 126.64 125.18 126.38 0.0M
2021-09-17 130.78 130.78 128.24 128.24 0.0M
2021-09-16 129.92 130.62 129.70 129.70 0.0M
2021-09-15 130.00 130.00 129.58 129.58 0.0M
2021-09-14 130.30 130.42 129.66 129.84 0.0M
2021-09-13 130.36 131.00 130.36 130.56 0.0M
2021-09-10 129.96 130.12 129.46 129.60 0.0M
2021-09-09 128.90 129.96 128.90 129.54 0.0M
2021-09-08 130.02 130.64 129.80 130.12 0.0M
2021-09-07 131.58 131.58 131.06 131.06 0.0M
2021-09-06 131.72 132.12 131.72 131.86 0.0M
2021-09-03 131.66 131.70 131.04 131.16 0.0M
2021-09-02 130.90 131.54 130.90 131.54 0.0M
2021-09-01 131.48 131.54 130.80 130.80 0.0M
2021-08-31 131.08 131.08 130.00 130.60 0.0M
2021-08-30 131.28 131.34 131.08 131.28 0.0M
2021-08-27 130.50 131.32 130.50 131.22 0.0M
2021-08-26 130.78 130.96 130.68 130.68 0.0M
2021-08-25 131.00 131.30 131.00 131.30 0.0M
2021-08-24 131.12 131.12 130.26 130.88 0.0M
2021-08-23 130.84 130.84 130.60 130.70 0.0M
2021-08-20 129.80 130.02 129.12 130.02 0.0M
2021-08-19 129.88 130.14 129.30 129.70 0.0M
2021-08-18 132.32 132.32 131.80 132.30 0.0M
2021-08-17 131.48 132.24 131.48 132.24 0.0M
2021-08-16 132.38 132.38 131.76 132.18 0.0M
2021-08-13 133.22 133.34 133.16 133.20 0.0M
2021-08-12 133.38 133.58 133.16 133.16 0.0M
2021-08-11 132.86 133.36 132.46 133.36 0.0M
2021-08-10 131.68 132.32 131.68 132.32 0.0M
2021-08-09 131.56 131.78 131.18 131.64 0.0M
2021-08-06 131.12 131.56 131.10 131.46 0.0M
2021-08-05 130.90 131.26 130.72 131.10 0.0M
2021-08-04 131.04 131.20 130.88 130.90 0.0M
2021-08-03 129.62 130.34 129.62 130.34 0.0M
2021-08-02 130.14 130.14 129.28 129.40 0.0M
2021-07-30 128.78 129.04 128.70 128.84 0.0M
2021-07-29 129.38 130.20 129.38 130.04 0.0M
2021-07-28 128.36 128.82 128.36 128.82 0.0M
2021-07-27 127.90 128.30 127.58 128.30 0.0M
2021-07-26 127.66 128.60 127.66 128.60 0.0M
2021-07-23 127.66 128.32 127.66 128.32 0.0M
2021-07-22 127.52 127.58 126.94 126.94 0.0M
2021-07-21 125.14 126.88 125.14 126.88 0.0M
2021-07-20 124.88 124.88 123.86 124.58 0.0M
2021-07-19 126.36 126.36 123.72 124.18 0.0M
2021-07-16 128.54 129.02 127.36 127.96 0.0M
2021-07-15 129.74 129.74 128.64 128.64 0.0M
2021-07-14 130.04 130.14 129.74 129.74 0.0M
2021-07-13 130.58 130.58 130.10 130.28 0.0M
2021-07-12 129.84 130.32 129.22 130.24 0.0M
2021-07-09 128.16 129.64 128.16 129.64 0.0M
2021-07-08 128.90 128.90 127.00 127.52 0.0M
2021-07-07 129.88 130.26 129.78 130.26 0.0M
2021-07-06 130.42 130.54 129.12 129.12 0.0M
2021-07-05 129.70 130.32 129.64 130.32 0.0M
2021-07-02 129.42 129.42 129.00 129.16 0.0M
2021-07-01 128.90 128.90 128.08 128.90 0.0M
2021-06-30 128.46 128.46 127.74 127.74 0.0M
2021-06-29 128.36 128.64 128.32 128.34 0.0M
2021-06-28 129.50 129.50 128.28 128.28 0.0M
2021-06-25 129.28 129.44 129.00 129.44 0.0M
2021-06-24 128.98 129.42 128.98 129.06 0.0M
2021-06-23 129.58 129.58 128.74 128.74 0.0M
2021-06-22 129.04 129.16 128.94 129.16 0.0M
2021-06-21 126.50 128.68 126.50 128.68 0.0M
2021-06-18 129.88 129.88 127.36 127.36 0.0M
2021-06-17 129.92 130.60 129.92 130.38 0.0M
2021-06-16 130.40 130.70 130.18 130.40 0.0M
2021-06-15 129.64 129.86 129.64 129.82 0.0M
2021-06-14 130.06 130.14 129.52 129.58 0.0M
2021-06-11 128.36 129.50 128.36 129.50 0.0M
2021-06-10 127.86 128.26 127.74 128.26 0.0M
2021-06-09 128.14 128.14 127.40 127.56 0.0M
2021-06-08 128.18 128.44 127.94 128.08 0.0M
2021-06-07 128.44 128.48 128.04 128.04 0.0M
2021-06-04 127.94 128.06 127.94 128.00 0.0M
2021-06-03 128.14 128.14 127.42 127.76 0.0M
2021-06-02 127.88 128.30 127.88 128.30 0.0M
2021-06-01 127.76 128.12 127.46 127.46 0.0M
2021-05-31 127.36 127.36 126.46 126.46 0.0M
2021-05-28 127.28 127.42 127.00 127.00 0.0M
2021-05-27 126.22 127.18 126.22 126.94 0.0M
2021-05-26 126.34 126.36 126.16 126.34 0.0M
2021-05-25 126.98 126.98 126.20 126.20 0.0M
2021-05-21 126.62 127.10 126.48 126.94 0.0M
2021-05-20 126.50 126.62 125.86 126.62 0.0M
2021-05-19 125.74 125.74 125.06 125.52 0.0M
2021-05-18 128.60 128.60 127.50 127.50 0.0M
2021-05-17 127.90 127.90 126.40 127.40 0.0M
2021-05-14 126.78 127.48 126.78 127.48 0.0M
2021-05-13 125.00 126.20 124.40 126.16 0.0M
2021-05-12 126.62 127.80 126.60 127.36 0.0M
2021-05-11 127.28 127.28 125.20 125.64 0.0M
2021-05-10 128.64 128.76 128.46 128.62 0.0M
2021-05-07 127.30 127.52 127.30 127.42 0.0M
2021-05-06 126.88 126.88 126.24 126.50 0.0M
2021-05-05 125.20 126.54 125.20 126.54 0.0M
2021-05-04 125.24 125.82 123.98 123.98 0.0M
2021-05-03 124.44 125.32 123.98 125.32 0.0M
2021-04-30 124.22 124.58 124.02 124.02 0.0M
2021-04-29 124.88 124.92 124.12 124.12 0.0M
2021-04-28 124.06 124.26 123.94 123.94 0.0M
2021-04-27 124.22 124.22 123.86 123.88 0.0M
2021-04-26 123.48 124.12 123.48 123.88 0.0M
2021-04-23 123.40 123.54 123.14 123.30 0.0M
2021-04-22 123.66 123.84 123.38 123.84 0.0M
2021-04-21 123.52 124.18 123.48 123.76 0.0M
2021-04-20 125.20 125.52 123.14 123.14 0.0M
2021-04-19 125.64 126.08 125.64 126.08 0.0M
2021-04-16 124.44 125.46 124.44 125.46 0.0M
2021-04-15 124.00 124.88 124.00 124.66 0.0M
2021-04-14 122.90 123.80 122.90 123.80 0.0M
2021-04-13 123.20 123.20 122.66 122.78 0.0M
2021-04-12 123.10 123.46 123.10 123.10 0.0M
2021-04-09 123.54 123.96 123.54 123.64 0.0M
2021-04-08 123.96 124.12 123.32 124.12 0.0M
2021-04-07 123.10 123.66 123.10 123.20 0.0M
2021-04-06 124.58 124.58 123.42 123.48 0.0M
2021-04-01 122.44 122.58 122.44 122.52 0.0M
2021-03-31 122.80 122.88 122.08 122.08 0.0M
2021-03-30 122.80 122.82 122.02 122.66 0.0M
2021-03-29 121.82 122.62 121.82 122.16 0.0M
2021-03-26 121.42 121.94 121.32 121.92 0.0M
2021-03-25 119.68 120.44 119.14 120.44 0.0M
2021-03-24 119.14 120.60 119.14 120.38 0.0M
2021-03-23 120.00 120.22 119.62 120.22 0.0M
2021-03-22 119.88 120.70 119.88 120.60 0.0M
2021-03-19 120.94 121.92 120.68 120.68 0.0M
2021-03-18 122.20 122.36 121.78 122.28 0.0M
2021-03-17 122.66 122.66 121.66 121.66 0.0M
2021-03-16 121.20 122.48 121.20 122.48 0.0M
2021-03-15 122.22 122.48 121.04 121.04 0.0M
2021-03-12 120.82 121.40 120.80 121.40 0.0M
2021-03-11 121.68 121.68 120.58 121.16 0.0M
2021-03-10 120.38 121.16 120.38 121.16 0.0M
2021-03-09 120.82 122.06 120.82 121.30 0.0M
2021-03-08 119.80 120.86 119.24 120.84 0.0M
2021-03-05 118.48 119.34 117.86 118.82 0.0M
2021-03-04 118.34 119.18 117.78 119.18 0.0M
2021-03-03 118.78 119.20 118.62 118.84 0.0M
2021-03-02 116.98 118.16 116.98 117.58 0.0M
2021-03-01 117.00 117.48 116.74 117.26 0.0M
2021-02-26 115.92 116.06 115.22 115.22 0.0M
2021-02-25 119.32 119.36 118.20 118.20 0.0M
2021-02-24 118.32 118.96 117.70 118.74 0.0M
2021-02-23 118.18 118.18 117.02 118.06 0.0M
2021-02-22 116.74 117.46 116.62 117.46 0.0M
2021-02-19 116.98 117.86 116.98 117.44 0.0M
2021-02-18 118.42 118.42 117.22 117.22 0.0M
2021-02-17 118.84 118.84 118.08 118.08 0.0M
2021-02-16 119.20 119.20 118.26 118.60 0.0M
2021-02-15 116.42 118.76 116.42 118.50 0.0M
2021-02-12 113.32 115.08 113.32 115.08 0.0M
2021-02-11 113.98 113.98 113.56 113.72 0.0M
2021-02-10 114.30 114.36 113.76 113.82 0.0M
2021-02-09 113.42 113.82 113.36 113.82 0.0M
2021-02-08 113.70 114.04 113.12 113.62 0.0M
2021-02-05 113.42 113.76 113.12 113.18 0.0M
2021-02-04 113.00 113.38 112.50 113.38 0.0M
2021-02-03 114.04 114.04 113.02 113.02 0.0M
2021-02-02 112.40 113.06 112.40 113.04 0.0M
2021-02-01 111.86 112.54 111.84 112.00 0.0M
2021-01-29 111.26 111.84 110.74 110.74 0.0M
2021-01-28 112.58 113.24 111.78 113.24 0.0M
2021-01-27 114.38 115.20 113.68 114.12 0.0M
2021-01-26 114.26 115.60 114.26 115.10 0.0M
2021-01-25 115.78 115.78 114.08 114.54 0.0M
2021-01-22 115.18 115.42 114.64 115.12 0.0M
2021-01-21 117.20 117.20 116.20 116.20 0.0M
2021-01-20 115.86 116.42 115.86 116.36 0.0M
2021-01-19 116.52 116.52 115.66 115.66 0.0M
2021-01-18 115.72 115.88 115.38 115.80 0.0M
2021-01-15 116.92 116.92 115.68 116.02 0.0M
2021-01-14 116.24 117.48 116.24 117.48 0.0M
2021-01-13 115.90 116.12 115.76 115.76 0.0M
2021-01-12 116.04 116.04 115.50 115.80 0.0M
2021-01-11 116.16 116.18 115.44 115.44 0.0M
2021-01-08 116.72 116.82 116.16 116.58 0.0M
2021-01-07 116.38 116.38 115.40 115.90 0.0M
2021-01-06 112.92 115.70 112.56 115.70 0.0M
2021-01-05 111.20 112.12 111.10 112.12 0.0M
2021-01-04 112.34 112.58 111.18 111.18 0.0M