iShares Core FTSE 100 UCITS ETF GBP (Dist)

ISF
🏛️ germany →
10.34
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 8.61 8.63 8.59 8.63 0.1M
2021-12-29 8.64 8.65 8.59 8.59 0.0M
2021-12-28 8.60 8.65 8.59 8.64 0.1M
2021-12-27 8.50 8.57 8.49 8.57 0.0M
2021-12-23 8.46 8.53 8.45 8.52 0.0M
2021-12-22 8.36 8.43 8.34 8.43 0.1M
2021-12-21 8.29 8.36 8.28 8.36 0.1M
2021-12-20 8.16 8.22 8.12 8.20 0.3M
2021-12-17 8.33 8.35 8.29 8.33 0.1M
2021-12-16 8.30 8.36 8.29 8.33 0.1M
2021-12-15 8.33 8.33 8.26 8.26 0.2M
2021-12-14 8.37 8.37 8.31 8.31 0.1M
2021-12-13 8.40 8.41 8.32 8.32 0.0M
2021-12-10 8.38 8.42 8.37 8.37 0.0M
2021-12-09 8.42 8.42 8.38 8.40 0.0M
2021-12-08 8.47 8.49 8.40 8.41 0.2M
2021-12-07 8.42 8.48 8.42 8.48 0.1M
2021-12-06 8.26 8.35 8.25 8.34 0.1M
2021-12-03 8.30 8.30 8.19 8.19 0.1M
2021-12-02 8.20 8.25 8.17 8.23 0.2M
2021-12-01 8.21 8.28 8.21 8.27 0.1M
2021-11-30 8.13 8.20 8.08 8.13 0.5M
2021-11-29 8.26 8.31 8.23 8.25 0.4M
2021-11-26 8.24 8.27 8.15 8.15 0.4M
2021-11-25 8.53 8.53 8.49 8.53 0.0M
2021-11-24 8.51 8.53 8.48 8.51 0.1M
2021-11-23 8.45 8.50 8.41 8.45 0.0M
2021-11-22 8.48 8.50 8.43 8.48 0.1M
2021-11-19 8.49 8.50 8.42 8.44 0.1M
2021-11-18 8.50 8.50 8.44 8.45 0.1M
2021-11-17 8.51 8.53 8.49 8.52 0.1M
2021-11-16 8.53 8.54 8.50 8.50 0.1M
2021-11-15 8.43 8.48 8.43 8.48 0.0M
2021-11-12 8.44 8.46 8.43 8.43 0.0M
2021-11-11 8.39 8.45 8.39 8.45 1.1M
2021-11-10 8.36 8.40 8.35 8.40 0.1M
2021-11-09 8.35 8.39 8.32 8.33 0.4M
2021-11-08 8.34 8.39 8.33 8.37 0.1M
2021-11-05 8.32 8.36 8.32 8.35 0.0M
2021-11-04 8.40 8.41 8.34 8.34 0.1M
2021-11-03 8.36 8.37 8.34 8.37 0.0M
2021-11-02 8.36 8.37 8.34 8.37 0.1M
2021-11-01 8.40 8.44 8.39 8.42 0.0M
2021-10-29 8.32 8.40 8.32 8.40 0.1M
2021-10-28 8.41 8.41 8.37 8.39 0.1M
2021-10-27 8.45 8.45 8.39 8.40 0.1M
2021-10-26 8.43 8.47 8.41 8.46 0.0M
2021-10-25 8.37 8.38 8.36 8.38 0.0M
2021-10-22 8.34 8.39 8.34 8.34 0.1M
2021-10-21 8.34 8.36 8.34 8.35 0.0M
2021-10-20 8.36 8.39 8.35 8.39 0.0M
2021-10-19 8.35 8.38 8.33 8.38 0.0M
2021-10-18 8.38 8.40 8.33 8.34 0.0M
2021-10-15 8.35 8.41 8.35 8.41 0.0M
2021-10-14 8.30 8.34 8.30 8.33 0.0M
2021-10-13 8.18 8.25 8.18 8.24 0.0M
2021-10-12 8.13 8.22 8.13 8.22 0.1M
2021-10-11 8.19 8.23 8.18 8.23 0.1M
2021-10-08 8.17 8.20 8.15 8.18 0.1M
2021-10-07 8.15 8.18 8.11 8.17 0.0M
2021-10-06 8.07 8.07 7.99 8.04 0.3M
2021-10-05 8.07 8.14 8.07 8.14 0.0M
2021-10-04 8.01 8.10 8.00 8.02 0.1M
2021-10-01 7.94 8.06 7.94 8.05 0.2M
2021-09-30 8.10 8.10 8.05 8.07 0.2M
2021-09-29 7.99 8.05 7.99 8.03 0.1M
2021-09-28 8.08 8.09 7.95 7.96 0.2M
2021-09-27 8.13 8.13 8.07 8.09 0.0M
2021-09-24 8.07 8.08 8.03 8.05 0.1M
2021-09-23 8.11 8.12 8.08 8.10 0.0M
2021-09-22 8.02 8.07 8.01 8.07 0.2M
2021-09-21 7.92 7.97 7.92 7.96 0.0M
2021-09-20 7.88 7.88 7.79 7.86 0.2M
2021-09-17 8.12 8.12 7.96 7.98 0.1M
2021-09-16 8.06 8.10 8.05 8.05 0.0M
2021-09-15 8.15 8.15 8.13 8.13 0.0M
2021-09-14 8.19 8.21 8.15 8.16 0.4M
2021-09-13 8.20 8.24 8.18 8.20 0.0M
2021-09-10 8.17 8.19 8.14 8.15 0.1M
2021-09-09 8.10 8.16 8.09 8.15 0.0M
2021-09-08 8.17 8.22 8.14 8.18 0.0M
2021-09-07 8.28 8.28 8.24 8.24 0.1M
2021-09-06 8.26 8.30 8.26 8.29 0.0M
2021-09-03 8.26 8.29 8.24 8.25 0.1M
2021-09-02 8.22 8.27 8.22 8.27 0.0M
2021-09-01 8.25 8.27 8.21 8.22 0.0M
2021-08-31 8.24 8.24 8.17 8.21 0.0M
2021-08-30 8.27 8.28 8.23 8.25 0.0M
2021-08-27 8.20 8.25 8.20 8.25 0.0M
2021-08-26 8.21 8.23 8.20 8.22 0.0M
2021-08-25 8.23 8.24 8.23 8.24 0.0M
2021-08-24 8.24 8.24 8.16 8.21 0.0M
2021-08-23 8.22 8.22 8.18 8.21 0.0M
2021-08-20 8.15 8.17 8.11 8.17 0.0M
2021-08-19 8.15 8.18 8.08 8.15 0.0M
2021-08-18 8.32 8.32 8.27 8.30 0.0M
2021-08-17 8.25 8.30 8.24 8.30 0.0M
2021-08-16 8.30 8.31 8.25 8.29 0.0M
2021-08-13 8.36 8.37 8.36 8.36 0.0M
2021-08-12 8.39 8.40 8.35 8.36 0.0M
2021-08-11 8.33 8.38 8.32 8.37 0.0M
2021-08-10 8.27 8.31 8.26 8.31 0.0M
2021-08-09 8.25 8.26 8.22 8.26 0.2M
2021-08-06 8.24 8.26 8.22 8.25 0.1M
2021-08-05 8.20 8.24 8.20 8.23 0.2M
2021-08-04 8.22 8.23 8.19 8.21 0.0M
2021-08-03 8.14 8.18 8.12 8.18 0.1M
2021-08-02 8.16 8.17 8.11 8.13 0.1M
2021-07-30 8.09 8.13 8.07 8.09 0.2M
2021-07-29 8.13 8.19 8.11 8.17 0.3M
2021-07-28 8.05 8.10 8.05 8.10 0.4M
2021-07-27 8.03 8.06 7.99 8.05 0.7M
2021-07-26 8.01 8.06 7.99 8.06 0.1M
2021-07-23 8.02 8.06 8.01 8.06 0.0M
2021-07-22 8.00 8.03 7.95 7.98 0.2M
2021-07-21 7.86 7.96 7.86 7.96 0.0M
2021-07-20 7.83 7.87 7.73 7.79 0.1M
2021-07-19 7.90 7.90 7.74 7.78 0.3M
2021-07-16 8.06 8.10 7.99 8.02 0.1M
2021-07-15 8.13 8.13 8.06 8.07 0.0M
2021-07-14 8.16 8.18 8.14 8.14 0.1M
2021-07-13 8.19 8.19 8.16 8.18 0.2M
2021-07-12 8.15 8.18 8.09 8.17 0.2M
2021-07-09 8.05 8.14 8.05 8.14 0.1M
2021-07-08 8.10 8.11 7.94 8.02 0.2M
2021-07-07 8.16 8.19 8.15 8.19 0.0M
2021-07-06 8.18 8.19 8.10 8.12 0.1M
2021-07-05 8.14 8.19 8.13 8.19 0.1M
2021-07-02 8.12 8.14 8.10 8.12 0.1M
2021-07-01 8.09 8.13 8.04 8.10 0.1M
2021-06-30 8.08 8.08 7.99 8.03 0.1M
2021-06-29 8.07 8.10 8.06 8.06 0.0M
2021-06-28 8.13 8.13 8.06 8.06 0.1M
2021-06-25 8.14 8.14 8.11 8.14 0.0M
2021-06-24 8.12 8.14 8.11 8.12 0.1M
2021-06-23 8.15 8.16 8.10 8.10 0.1M
2021-06-22 8.11 8.12 8.07 8.12 0.0M
2021-06-21 7.94 8.09 7.93 8.08 0.1M
2021-06-18 8.19 8.19 8.00 8.00 0.3M
2021-06-17 8.17 8.21 8.16 8.19 0.1M
2021-06-16 8.29 8.30 8.26 8.29 0.6M
2021-06-15 8.24 8.26 8.23 8.25 0.5M
2021-06-14 8.28 8.29 8.23 8.23 0.0M
2021-06-11 8.17 8.23 8.16 8.23 0.1M
2021-06-10 8.14 8.18 8.13 8.15 0.1M
2021-06-09 8.15 8.15 8.11 8.11 0.0M
2021-06-08 8.15 8.18 8.13 8.15 0.1M
2021-06-07 8.13 8.18 8.13 8.14 0.0M
2021-06-04 8.14 8.15 8.13 8.14 0.0M
2021-06-03 8.15 8.15 8.08 8.13 0.2M
2021-06-02 8.14 8.16 8.12 8.16 0.0M
2021-06-01 8.11 8.17 8.10 8.10 0.0M
2021-05-31 8.05 8.08 8.04 8.04 0.0M
2021-05-28 8.10 8.12 8.08 8.08 0.0M
2021-05-27 8.03 8.09 8.03 8.08 0.1M
2021-05-26 8.04 8.06 8.01 8.04 0.0M
2021-05-25 8.09 8.10 8.03 8.03 0.1M
2021-05-21 8.05 8.09 8.02 8.07 0.1M
2021-05-20 8.02 8.06 7.95 8.06 0.1M
2021-05-19 7.96 8.00 7.89 7.96 0.1M
2021-05-18 8.15 8.15 8.08 8.08 0.1M
2021-05-17 8.09 8.11 8.00 8.07 0.0M
2021-05-14 8.03 8.08 8.03 8.08 0.0M
2021-05-13 7.92 8.00 7.84 8.00 0.1M
2021-05-12 8.01 8.10 8.01 8.06 0.1M
2021-05-11 8.06 8.06 7.93 7.97 0.1M
2021-05-10 8.16 8.17 8.14 8.17 0.1M
2021-05-07 8.09 8.11 8.06 8.10 0.0M
2021-05-06 8.06 8.07 8.01 8.04 0.1M
2021-05-05 7.96 8.05 7.96 8.05 0.2M
2021-05-04 7.98 8.01 7.87 7.88 0.1M
2021-05-03 7.89 7.99 7.87 7.96 0.0M
2021-04-30 7.90 7.94 7.89 7.90 0.0M
2021-04-29 7.95 7.96 7.90 7.90 0.0M
2021-04-28 7.90 7.92 7.88 7.89 0.3M
2021-04-27 7.91 7.91 7.87 7.88 0.1M
2021-04-26 7.85 7.90 7.85 7.89 0.1M
2021-04-23 7.85 7.86 7.80 7.85 0.1M
2021-04-22 7.88 7.88 7.85 7.88 0.1M
2021-04-21 7.85 7.89 7.83 7.87 0.1M
2021-04-20 7.99 7.99 7.82 7.82 0.1M
2021-04-19 8.00 8.02 7.98 8.01 0.1M
2021-04-16 7.92 7.98 7.92 7.98 0.2M
2021-04-15 7.90 7.93 7.89 7.93 0.2M
2021-04-14 7.81 7.87 7.81 7.87 0.1M
2021-04-13 7.85 7.85 7.79 7.81 0.1M
2021-04-12 7.82 7.85 7.82 7.83 0.2M
2021-04-09 7.86 7.88 7.83 7.86 0.0M
2021-04-08 7.90 7.90 7.84 7.89 0.1M
2021-04-07 7.83 7.87 7.82 7.83 0.1M
2021-04-06 7.91 7.92 7.85 7.85 0.1M
2021-04-01 7.77 7.81 7.77 7.79 0.2M
2021-03-31 7.80 7.81 7.76 7.76 0.0M
2021-03-30 7.79 7.82 7.77 7.79 0.0M
2021-03-29 7.76 7.80 7.74 7.76 0.1M
2021-03-26 7.75 7.76 7.71 7.76 0.1M
2021-03-25 7.62 7.66 7.57 7.66 0.1M
2021-03-24 7.58 7.66 7.58 7.66 0.0M
2021-03-23 7.63 7.67 7.62 7.66 0.0M
2021-03-22 7.63 7.69 7.61 7.68 0.7M
2021-03-19 7.71 7.77 7.67 7.69 0.1M
2021-03-18 7.79 7.80 7.75 7.78 0.1M
2021-03-17 7.84 7.84 7.74 7.75 0.0M
2021-03-16 7.73 7.80 7.73 7.80 0.1M
2021-03-15 7.78 7.81 7.70 7.71 0.1M
2021-03-12 7.70 7.73 7.70 7.73 0.2M
2021-03-11 7.75 7.76 7.68 7.73 0.3M
2021-03-10 7.73 7.79 7.73 7.78 0.1M
2021-03-09 7.75 7.82 7.74 7.77 0.4M
2021-03-08 7.68 7.75 7.63 7.74 0.1M
2021-03-05 7.59 7.70 7.56 7.61 0.2M
2021-03-04 7.63 7.65 7.55 7.65 0.1M
2021-03-03 7.63 7.65 7.58 7.64 0.1M
2021-03-02 7.51 7.60 7.50 7.55 0.2M
2021-03-01 7.50 7.55 7.49 7.53 0.2M
2021-02-26 7.45 7.53 7.37 7.39 0.5M
2021-02-25 7.67 7.68 7.58 7.58 0.1M
2021-02-24 7.59 7.62 7.55 7.62 0.3M
2021-02-23 7.60 7.61 7.50 7.58 0.1M
2021-02-22 7.50 7.55 7.47 7.55 0.1M
2021-02-19 7.53 7.57 7.52 7.55 0.1M
2021-02-18 7.58 7.63 7.50 7.54 0.1M
2021-02-17 7.64 7.64 7.58 7.59 0.2M
2021-02-16 7.67 7.68 7.60 7.63 0.5M
2021-02-15 7.49 7.63 7.48 7.63 0.1M
2021-02-12 7.29 7.41 7.28 7.41 0.1M
2021-02-11 7.34 7.34 7.30 7.32 0.2M
2021-02-10 7.36 7.37 7.32 7.33 0.2M
2021-02-09 7.31 7.34 7.29 7.34 0.1M
2021-02-08 7.33 7.35 7.30 7.31 0.1M
2021-02-05 7.32 7.33 7.26 7.29 0.1M
2021-02-04 7.25 7.30 7.24 7.30 0.1M
2021-02-03 7.35 7.35 7.26 7.27 0.1M
2021-02-02 7.22 7.29 7.22 7.28 0.1M
2021-02-01 7.18 7.25 7.18 7.20 0.2M
2021-01-29 7.15 7.21 7.12 7.12 0.2M
2021-01-28 7.24 7.29 7.17 7.28 0.3M
2021-01-27 7.35 7.43 7.28 7.33 0.4M
2021-01-26 7.35 7.43 7.35 7.40 0.0M
2021-01-25 7.44 7.44 7.34 7.36 0.1M
2021-01-22 7.41 7.42 7.36 7.40 0.1M
2021-01-21 7.54 7.55 7.47 7.47 0.1M
2021-01-20 7.45 7.50 7.43 7.49 0.1M
2021-01-19 7.48 7.48 7.42 7.43 0.0M
2021-01-18 7.44 7.44 7.42 7.44 0.1M
2021-01-15 7.50 7.54 7.40 7.46 0.3M
2021-01-14 7.48 7.55 7.48 7.55 0.2M
2021-01-13 7.46 7.49 7.45 7.45 0.1M
2021-01-12 7.48 7.48 7.42 7.45 0.1M
2021-01-11 7.48 7.49 7.40 7.43 0.4M
2021-01-08 7.52 7.52 7.48 7.50 0.1M
2021-01-07 7.50 7.50 7.42 7.46 0.5M
2021-01-06 7.25 7.45 7.23 7.44 0.4M
2021-01-05 7.16 7.21 7.14 7.21 0.3M
2021-01-04 7.22 7.28 7.15 7.16 0.2M