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
2024-12-30 175.18 175.68 175.18 175.30 0.0M
2024-12-27 174.66 175.98 174.66 175.98 0.0M
2024-12-23 174.06 174.78 173.82 174.38 0.0M
2024-12-20 173.98 174.58 172.54 174.58 0.0M
2024-12-19 176.04 176.04 174.96 175.34 0.0M
2024-12-18 177.44 177.86 177.22 177.50 0.0M
2024-12-17 177.40 177.54 176.98 177.28 0.0M
2024-12-16 178.34 178.42 178.10 178.42 0.0M
2024-12-13 179.38 179.38 178.34 178.34 0.0M
2024-12-12 180.24 180.24 179.64 179.64 0.0M
2024-12-11 179.10 180.08 178.84 180.08 0.0M
2024-12-10 179.52 179.86 179.46 179.46 0.0M
2024-12-09 180.02 180.44 179.90 180.40 0.0M
2024-12-06 180.12 180.12 179.10 179.10 0.0M
2024-12-05 180.08 180.10 179.76 180.10 0.0M
2024-12-04 180.30 180.42 179.80 179.80 0.0M
2024-12-03 179.94 180.42 179.94 180.20 0.0M
2024-12-02 178.98 179.62 178.98 179.22 0.0M
2024-11-29 178.10 178.36 177.50 178.36 0.0M
2024-11-28 178.14 178.14 177.62 178.00 0.0M
2024-11-27 177.10 177.44 176.70 177.44 0.0M
2024-11-26 177.10 177.10 176.86 176.86 0.0M
2024-11-25 178.40 178.40 177.32 177.56 0.0M
2024-11-22 175.88 177.92 175.88 177.86 0.0M
2024-11-21 174.04 175.08 173.58 175.08 0.0M
2024-11-20 173.92 173.94 173.54 173.74 0.0M
2024-11-19 174.28 174.28 172.54 173.34 0.0M
2024-11-18 172.54 173.38 172.34 173.38 0.0M
2024-11-15 172.42 173.02 172.40 172.44 0.0M
2024-11-14 172.26 173.30 172.26 173.26 0.0M
2024-11-13 172.04 172.14 171.34 172.14 0.0M
2024-11-12 173.64 173.64 171.92 171.92 0.0M
2024-11-11 174.86 175.56 174.86 175.14 0.0M
2024-11-08 174.72 174.72 173.16 173.38 0.0M
2024-11-07 175.46 175.46 174.66 174.66 0.0M
2024-11-06 175.84 176.58 174.62 174.62 0.0M
2024-11-05 173.96 174.48 173.54 173.54 0.0M
2024-11-04 174.14 174.48 173.58 173.58 0.0M
2024-11-01 172.30 174.56 172.30 174.08 0.0M
2024-10-31 173.10 173.10 170.82 171.42 0.0M
2024-10-30 175.14 175.28 174.16 174.16 0.0M
2024-10-29 177.98 177.98 176.40 176.40 0.0M
2024-10-28 176.38 177.26 175.78 177.26 0.0M
2024-10-25 176.90 176.90 176.36 176.54 0.0M
2024-10-24 177.62 178.16 177.00 177.00 0.0M
2024-10-23 178.00 178.38 176.82 176.82 0.0M
2024-10-22 177.62 177.78 176.46 177.78 0.0M
2024-10-21 178.98 178.98 177.94 177.94 0.0M
2024-10-18 179.46 179.46 178.90 178.96 0.0M
2024-10-17 177.64 179.48 177.64 179.48 0.0M
2024-10-16 177.00 177.66 176.68 177.60 0.0M
2024-10-15 177.26 177.26 176.34 176.58 0.0M
2024-10-14 175.52 176.90 175.52 176.90 0.0M
2024-10-11 175.12 175.76 175.12 175.72 0.0M
2024-10-10 176.24 176.24 175.36 175.44 0.0M
2024-10-09 174.72 175.50 174.72 175.50 0.0M
2024-10-08 174.62 175.06 174.14 174.30 0.0M
2024-10-07 177.06 177.06 176.26 176.42 0.0M
2024-10-04 175.60 176.58 175.28 176.44 0.0M
2024-10-03 176.70 176.70 175.28 175.72 0.0M
2024-10-02 177.86 177.86 177.12 177.50 0.0M
2024-10-01 176.38 176.96 176.38 176.88 0.0M
2024-09-30 177.50 177.50 176.12 176.32 0.0M
2024-09-27 177.44 177.64 177.44 177.60 0.0M
2024-09-26 177.08 177.08 176.68 176.90 0.0M
2024-09-25 175.72 176.68 175.72 176.10 0.0M
2024-09-24 177.40 177.40 176.72 176.78 0.0M
2024-09-23 174.38 176.22 174.38 176.22 0.0M
2024-09-20 175.82 175.82 174.32 174.42 0.0M
2024-09-19 176.26 176.60 175.96 176.46 0.0M
2024-09-18 175.06 175.06 174.40 174.44 0.0M
2024-09-17 176.36 176.36 175.08 175.08 0.0M
2024-09-16 174.20 174.92 174.10 174.92 0.0M
2024-09-13 174.12 174.66 174.12 174.66 0.0M
2024-09-12 175.02 175.02 173.94 173.94 0.0M
2024-09-11 173.56 173.56 172.10 172.72 0.0M
2024-09-10 173.58 173.96 173.26 173.26 0.0M
2024-09-09 173.74 174.76 173.74 174.76 0.0M
2024-09-06 173.94 175.06 172.80 172.86 0.0M
2024-09-05 174.58 175.10 174.44 174.44 0.0M
2024-09-04 174.06 175.12 173.86 174.94 0.0M
2024-09-03 177.36 177.36 175.46 175.46 0.0M
2024-09-02 177.44 177.44 177.08 177.10 0.0M
2024-08-30 178.30 178.30 177.32 177.46 0.0M
2024-08-29 176.76 177.64 176.76 177.64 0.0M
2024-08-28 176.60 176.60 176.16 176.32 0.0M
2024-08-27 176.04 176.74 176.04 176.24 0.0M
2024-08-26 174.88 175.76 174.88 175.76 0.0M
2024-08-23 174.34 175.06 174.34 175.06 0.0M
2024-08-22 173.66 174.06 173.66 173.74 0.0M
2024-08-21 172.78 173.10 172.66 173.10 0.0M
2024-08-20 174.36 174.36 172.70 172.70 0.0M
2024-08-19 173.56 174.80 173.56 174.80 0.0M
2024-08-16 174.10 174.36 173.56 173.80 0.0M
2024-08-15 172.44 174.20 172.28 174.20 0.0M
2024-08-14 171.88 171.88 170.82 171.44 0.0M
2024-08-13 171.20 171.20 170.34 171.18 0.0M
2024-08-12 170.24 170.30 170.24 170.30 0.0M
2024-08-09 169.12 169.56 168.76 169.52 0.0M
2024-08-08 166.96 168.72 166.66 168.72 0.0M
2024-08-07 166.16 168.28 166.16 168.28 0.0M
2024-08-06 166.20 166.42 165.06 165.18 0.0M
2024-08-05 165.64 165.64 164.30 165.06 0.0M
2024-08-02 172.30 172.30 169.56 169.68 0.0M
2024-08-01 176.04 176.36 173.70 173.70 0.0M
2024-07-31 175.26 175.66 175.26 175.52 0.0M
2024-07-30 173.70 174.00 173.70 173.74 0.0M
2024-07-29 174.72 175.20 174.10 174.10 0.0M
2024-07-26 172.32 173.50 172.32 173.50 0.0M
2024-07-25 170.22 171.68 169.76 171.68 0.0M
2024-07-24 170.68 171.64 170.68 171.52 0.0M
2024-07-23 171.50 172.70 171.50 171.78 0.0M
2024-07-22 171.88 172.50 171.88 171.96 0.0M
2024-07-19 171.00 171.20 170.78 170.96 0.0M
2024-07-18 173.54 173.54 172.42 172.42 0.0M
2024-07-17 171.76 172.16 171.36 172.16 0.0M
2024-07-16 171.42 171.76 170.92 171.76 0.0M
2024-07-15 172.70 173.06 172.02 172.26 0.0M
2024-07-12 173.78 173.78 173.20 173.72 0.0M
2024-07-11 172.32 172.64 172.24 172.64 0.0M
2024-07-10 170.60 171.84 170.60 171.84 0.0M
2024-07-09 171.46 171.46 170.26 170.26 0.0M
2024-07-08 171.08 172.32 171.08 171.54 0.0M
2024-07-05 172.58 172.66 171.38 171.58 0.0M
2024-07-04 171.50 172.16 171.50 172.16 0.0M
2024-07-03 170.44 170.76 169.86 170.76 0.0M
2024-07-02 169.46 169.78 169.46 169.58 0.0M
2024-07-01 171.10 171.18 170.14 170.14 0.0M
2024-06-28 171.76 171.84 170.28 170.28 0.0M
2024-06-27 171.62 171.80 170.84 170.84 0.0M
2024-06-26 173.44 173.44 171.76 171.76 0.0M
2024-06-25 173.28 173.28 172.60 172.60 0.0M
2024-06-24 171.88 173.38 171.88 173.10 0.0M
2024-06-21 172.58 172.58 172.04 172.14 0.0M
2024-06-20 171.66 172.82 171.66 172.82 0.0M
2024-06-19 171.12 171.58 170.68 171.58 0.0M
2024-06-18 171.00 171.00 170.74 170.92 0.0M
2024-06-17 170.78 170.78 170.02 170.12 0.0M
2024-06-14 171.30 171.30 170.22 170.46 0.0M
2024-06-13 171.24 171.24 170.46 170.90 0.0M
2024-06-12 171.62 171.84 171.52 171.58 0.0M
2024-06-11 172.32 172.32 170.60 170.60 0.0M
2024-06-10 171.12 172.24 171.12 172.24 0.0M
2024-06-07 171.88 171.88 170.58 171.48 0.0M
2024-06-06 171.26 171.90 171.00 171.90 0.0M
2024-06-05 171.16 171.26 170.70 170.90 0.0M
2024-06-04 170.66 170.66 169.62 170.48 0.0M
2024-06-03 173.02 173.02 171.18 171.26 0.0M
2024-05-31 170.64 171.26 170.64 171.26 0.0M
2024-05-30 169.30 170.54 169.30 170.54 0.0M
2024-05-29 171.16 171.16 169.50 169.68 0.0M
2024-05-28 172.76 172.76 171.02 171.06 0.0M
2024-05-27 172.28 173.12 172.28 172.94 0.0M
2024-05-24 171.40 172.58 171.40 172.34 0.0M
2024-05-23 173.46 173.46 172.76 172.76 0.0M
2024-05-22 173.36 173.62 173.16 173.38 0.0M
2024-05-21 173.34 174.00 172.68 173.94 0.0M
2024-05-20 173.86 173.98 173.82 173.82 0.0M
2024-05-17 173.58 173.74 173.04 173.58 0.0M
2024-05-16 173.70 173.70 173.54 173.58 0.0M
2024-05-15 173.66 173.66 172.96 173.26 0.0M
2024-05-14 172.24 172.62 172.24 172.62 0.0M
2024-05-13 172.74 172.74 172.24 172.24 0.0M
2024-05-10 172.20 172.88 172.20 172.66 0.0M
2024-05-09 171.02 171.28 171.02 171.26 0.0M
2024-05-08 170.70 170.84 170.30 170.72 0.0M
2024-05-07 170.06 170.26 170.06 170.26 0.0M
2024-05-06 169.06 169.90 169.00 169.78 0.0M
2024-05-03 168.60 168.80 168.28 168.44 0.0M
2024-05-02 168.20 168.20 167.60 167.96 0.0M
2024-04-30 168.12 168.60 167.84 167.84 0.0M
2024-04-29 168.08 168.18 167.82 167.84 0.0M
2024-04-26 166.60 167.00 166.38 167.00 0.0M
2024-04-25 165.70 165.98 165.58 165.58 0.0M
2024-04-24 165.06 165.32 164.24 164.24 0.0M
2024-04-23 164.22 164.30 164.08 164.30 0.0M
2024-04-22 162.82 163.40 162.82 163.40 0.0M
2024-04-19 160.56 161.56 160.20 161.40 0.0M
2024-04-18 161.52 161.84 161.30 161.60 0.0M
2024-04-17 160.86 161.64 160.78 161.20 0.0M
2024-04-16 161.66 161.68 160.38 160.70 0.0M
2024-04-15 164.46 164.46 163.80 163.80 0.0M
2024-04-12 164.48 165.10 164.36 164.36 0.0M
2024-04-11 163.46 163.46 162.26 162.66 0.0M
2024-04-10 163.50 163.92 162.94 162.98 0.0M
2024-04-09 162.10 162.66 162.10 162.32 0.0M
2024-04-08 161.76 162.42 161.76 162.32 0.0M
2024-04-05 161.42 161.68 161.20 161.66 0.0M
2024-04-04 162.80 163.04 162.56 163.04 0.0M
2024-04-03 162.02 162.26 161.64 162.26 0.0M
2024-04-02 164.34 164.34 162.10 162.40 0.0M
2024-03-28 163.14 163.54 162.92 163.06 0.0M
2024-03-27 161.86 162.40 161.70 162.40 0.0M
2024-03-26 161.60 162.16 161.60 162.16 0.0M
2024-03-25 162.06 162.38 161.52 162.02 0.0M
2024-03-22 161.14 162.32 161.14 162.04 0.0M
2024-03-21 160.38 161.34 160.38 161.12 0.0M
2024-03-20 158.48 158.74 158.42 158.74 0.0M
2024-03-19 158.48 158.74 158.00 158.74 0.0M
2024-03-18 158.20 158.52 158.20 158.26 0.0M
2024-03-15 159.10 159.10 158.36 158.36 0.0M
2024-03-14 159.40 159.40 158.48 158.92 0.0M
2024-03-13 158.86 159.34 158.68 159.20 0.0M
2024-03-12 158.76 159.02 158.76 158.90 0.0M
2024-03-11 156.94 157.68 156.76 157.58 0.0M
2024-03-08 157.68 157.88 157.48 157.62 0.0M
2024-03-07 157.02 157.76 157.02 157.76 0.0M
2024-03-06 156.28 156.86 156.28 156.86 0.0M
2024-03-05 155.50 156.44 155.50 156.44 0.0M
2024-03-04 156.64 156.64 155.62 156.12 0.0M
2024-03-01 156.82 156.86 156.74 156.84 0.0M
2024-02-29 156.10 156.60 155.94 155.94 0.0M
2024-02-28 156.48 156.48 155.36 155.36 0.0M
2024-02-27 156.92 157.18 156.64 156.70 0.0M
2024-02-26 157.14 157.14 156.72 156.72 0.0M
2024-02-23 157.34 157.48 157.02 157.48 0.0M
2024-02-22 156.78 156.78 156.46 156.68 0.0M
2024-02-21 156.30 156.30 155.72 155.84 0.0M
2024-02-20 157.04 157.42 157.04 157.18 0.0M
2024-02-19 157.20 157.58 157.20 157.32 0.0M
2024-02-16 155.82 157.00 155.50 157.00 0.0M
2024-02-15 154.56 154.70 153.76 154.70 0.0M
2024-02-14 153.98 154.40 153.68 153.76 0.0M
2024-02-13 154.38 154.38 153.40 153.40 0.0M
2024-02-12 154.08 154.08 153.58 153.98 0.0M
2024-02-09 154.78 154.78 153.82 154.12 0.0M
2024-02-08 155.76 155.76 154.66 154.66 0.0M
2024-02-07 156.86 156.86 155.60 155.60 0.0M
2024-02-06 156.06 156.46 155.26 156.46 0.0M
2024-02-05 155.46 156.12 154.58 154.58 0.0M
2024-02-02 156.56 156.56 155.44 155.44 0.0M
2024-02-01 155.80 156.30 155.60 155.60 0.0M
2024-01-31 156.56 156.56 155.84 155.84 0.0M
2024-01-30 156.46 156.46 156.08 156.08 0.0M
2024-01-29 156.12 156.36 155.92 155.92 0.0M
2024-01-26 154.86 155.96 154.86 155.58 0.0M
2024-01-25 152.82 153.72 152.82 153.70 0.0M
2024-01-24 152.80 153.64 152.38 153.26 0.0M
2024-01-23 152.32 152.32 151.66 151.86 0.0M
2024-01-22 151.40 151.98 151.22 151.94 0.0M
2024-01-19 152.04 152.22 150.82 150.82 0.0M
2024-01-18 150.90 151.32 150.90 151.28 0.0M
2024-01-17 151.00 151.14 150.20 151.14 0.0M
2024-01-16 151.98 152.86 151.98 152.86 0.0M
2024-01-15 154.46 154.46 153.48 153.48 0.0M
2024-01-12 154.20 154.40 154.14 154.22 0.0M
2024-01-11 155.48 155.48 153.02 153.02 0.0M
2024-01-10 154.70 154.86 154.42 154.42 0.0M
2024-01-09 155.80 155.80 155.26 155.26 0.0M
2024-01-08 154.78 155.30 154.78 155.30 0.0M
2024-01-05 154.66 155.30 154.10 155.30 0.0M
2024-01-04 155.26 155.38 154.74 155.38 0.0M
2024-01-03 154.84 154.84 153.72 154.54 0.0M
2024-01-02 156.00 156.00 154.10 154.62 0.0M