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
2022-12-30 8.27 8.27 8.20 8.20 0.0M
2022-12-29 8.22 8.28 8.21 8.28 0.0M
2022-12-28 8.32 8.34 8.28 8.28 0.1M
2022-12-27 8.33 8.35 8.26 8.30 0.1M
2022-12-23 8.27 8.30 8.23 8.29 0.1M
2022-12-22 8.34 8.37 8.26 8.27 0.1M
2022-12-21 8.24 8.33 8.23 8.33 0.3M
2022-12-20 8.16 8.22 8.16 8.21 0.1M
2022-12-19 8.22 8.26 8.22 8.23 0.1M
2022-12-16 8.29 8.29 8.16 8.20 0.1M
2022-12-15 8.45 8.45 8.31 8.31 0.1M
2022-12-14 8.54 8.57 8.51 8.56 0.2M
2022-12-13 8.50 8.60 8.49 8.56 0.2M
2022-12-12 8.50 8.52 8.48 8.50 0.0M
2022-12-09 8.51 8.56 8.47 8.56 0.0M
2022-12-08 8.53 8.54 8.48 8.49 0.1M
2022-12-07 8.59 8.59 8.52 8.53 0.0M
2022-12-06 8.63 8.63 8.57 8.58 0.1M
2022-12-05 8.65 8.66 8.61 8.61 0.2M
2022-12-02 8.60 8.66 8.57 8.66 0.0M
2022-12-01 8.66 8.68 8.63 8.66 0.2M
2022-11-30 8.57 8.61 8.54 8.60 0.1M
2022-11-29 8.54 8.58 8.53 8.54 0.1M
2022-11-28 8.47 8.51 8.44 8.50 0.1M
2022-11-25 8.51 8.55 8.51 8.55 0.1M
2022-11-24 8.50 8.55 8.49 8.53 0.0M
2022-11-23 8.42 8.51 8.42 8.51 0.0M
2022-11-22 8.38 8.45 8.38 8.43 0.0M
2022-11-21 8.32 8.36 8.29 8.33 0.0M
2022-11-18 8.29 8.36 8.28 8.32 0.0M
2022-11-17 8.27 8.27 8.18 8.22 0.1M
2022-11-16 8.26 8.26 8.22 8.22 0.1M
2022-11-15 8.22 8.30 8.21 8.26 0.1M
2022-11-14 8.20 8.24 8.20 8.20 0.1M
2022-11-11 8.28 8.30 8.17 8.17 0.1M
2022-11-10 8.10 8.30 8.10 8.29 0.1M
2022-11-09 8.17 8.17 8.08 8.10 0.1M
2022-11-08 8.13 8.21 8.13 8.21 0.1M
2022-11-07 8.12 8.22 8.12 8.18 0.1M
2022-11-04 8.11 8.21 8.11 8.17 0.2M
2022-11-03 8.03 8.06 7.95 8.05 0.1M
2022-11-02 8.19 8.19 8.11 8.11 0.2M
2022-11-01 8.16 8.20 8.14 8.16 0.0M
2022-10-31 8.02 8.11 8.01 8.07 0.2M
2022-10-28 7.92 8.03 7.92 8.03 0.1M
2022-10-27 7.94 8.03 7.94 8.03 0.0M
2022-10-26 7.90 7.96 7.87 7.96 0.1M
2022-10-25 7.86 7.90 7.81 7.90 0.2M
2022-10-24 7.89 7.91 7.80 7.85 0.1M
2022-10-21 7.75 7.80 7.68 7.80 0.0M
2022-10-20 7.75 7.84 7.73 7.81 0.6M
2022-10-19 7.80 7.81 7.73 7.78 0.1M
2022-10-18 7.86 7.90 7.80 7.80 0.2M
2022-10-17 7.80 7.91 7.74 7.88 0.3M
2022-10-14 7.84 7.86 7.72 7.72 0.1M
2022-10-13 7.60 7.79 7.59 7.79 0.7M
2022-10-12 7.63 7.71 7.56 7.62 0.2M
2022-10-11 7.68 7.72 7.65 7.72 0.2M
2022-10-10 7.76 7.80 7.76 7.76 0.1M
2022-10-07 7.80 7.87 7.77 7.77 0.1M
2022-10-06 7.91 7.91 7.79 7.80 0.0M
2022-10-05 7.92 7.92 7.84 7.89 0.1M
2022-10-04 7.83 7.95 7.83 7.95 0.1M
2022-10-03 7.62 7.79 7.60 7.76 0.1M
2022-09-30 7.67 7.72 7.62 7.68 0.3M
2022-09-29 7.59 7.60 7.52 7.60 0.0M
2022-09-28 7.56 7.65 7.49 7.64 0.3M
2022-09-27 7.70 7.73 7.64 7.64 0.0M
2022-09-26 7.60 7.70 7.52 7.66 0.1M
2022-09-23 8.01 8.01 7.70 7.71 0.2M
2022-09-22 8.01 8.11 8.00 8.02 0.2M
2022-09-21 8.04 8.12 8.04 8.12 0.2M
2022-09-20 8.14 8.17 8.01 8.03 0.1M
2022-09-19 8.06 8.10 7.98 8.06 0.1M
2022-09-16 8.11 8.14 8.07 8.07 0.2M
2022-09-15 8.26 8.26 8.18 8.18 0.1M
2022-09-14 8.38 8.39 8.34 8.34 0.0M
2022-09-13 8.54 8.56 8.41 8.41 0.0M
2022-09-12 8.39 8.55 8.39 8.54 0.0M
2022-09-09 8.32 8.41 8.32 8.39 0.0M
2022-09-08 8.27 8.31 8.20 8.30 0.0M
2022-09-07 8.32 8.32 8.25 8.27 0.0M
2022-09-06 8.39 8.43 8.37 8.40 0.0M
2022-09-05 8.28 8.36 8.24 8.36 0.0M
2022-09-02 8.21 8.32 8.20 8.31 0.1M
2022-09-01 8.29 8.29 8.18 8.20 0.0M
2022-08-31 8.49 8.49 8.32 8.32 0.1M
2022-08-30 8.58 8.65 8.47 8.47 0.1M
2022-08-29 8.57 8.58 8.47 8.57 0.4M
2022-08-26 8.79 8.79 8.62 8.64 0.1M
2022-08-25 8.79 8.80 8.75 8.75 0.0M
2022-08-24 8.75 8.76 8.70 8.73 0.0M
2022-08-23 8.78 8.78 8.73 8.77 0.1M
2022-08-22 8.75 8.80 8.72 8.80 0.1M
2022-08-19 8.76 8.79 8.76 8.76 0.0M
2022-08-18 8.76 8.81 8.76 8.81 0.1M
2022-08-17 8.84 8.84 8.76 8.77 0.0M
2022-08-16 8.79 8.84 8.79 8.82 0.0M
2022-08-15 8.78 8.78 8.71 8.77 0.0M
2022-08-12 8.72 8.74 8.68 8.74 0.0M
2022-08-11 8.76 8.76 8.68 8.69 0.2M
2022-08-10 8.67 8.73 8.67 8.73 0.0M
2022-08-09 8.68 8.70 8.68 8.68 0.0M
2022-08-08 8.72 8.75 8.67 8.70 0.1M
2022-08-05 8.68 8.68 8.64 8.66 0.0M
2022-08-04 8.71 8.74 8.66 8.67 0.1M
2022-08-03 8.65 8.72 8.65 8.72 0.0M
2022-08-02 8.65 8.70 8.62 8.69 0.1M
2022-08-01 8.69 8.73 8.67 8.68 0.0M
2022-07-29 8.60 8.67 8.59 8.67 0.1M
2022-07-28 8.61 8.61 8.53 8.58 0.1M
2022-07-27 8.53 8.57 8.53 8.56 0.6M
2022-07-26 8.47 8.51 8.45 8.50 0.1M
2022-07-25 8.35 8.43 8.33 8.43 0.1M
2022-07-22 8.35 8.40 8.35 8.38 0.1M
2022-07-21 8.34 8.36 8.27 8.36 0.0M
2022-07-20 8.41 8.41 8.35 8.36 0.0M
2022-07-19 8.30 8.39 8.27 8.38 0.2M
2022-07-18 8.32 8.38 8.32 8.35 0.3M
2022-07-15 8.13 8.25 8.13 8.25 0.2M
2022-07-14 8.28 8.28 8.12 8.12 0.0M
2022-07-13 8.34 8.34 8.23 8.28 0.1M
2022-07-12 8.32 8.35 8.26 8.35 0.3M
2022-07-11 8.22 8.33 8.22 8.32 0.1M
2022-07-08 8.29 8.34 8.26 8.31 0.1M
2022-07-07 8.23 8.33 8.21 8.31 0.3M
2022-07-06 8.11 8.21 8.11 8.13 0.2M
2022-07-05 8.23 8.23 7.97 7.98 0.7M
2022-07-04 8.21 8.26 8.21 8.21 0.4M
2022-07-01 8.06 8.14 8.06 8.11 0.2M
2022-06-30 8.19 8.19 8.13 8.14 0.0M
2022-06-29 8.26 8.29 8.22 8.29 0.2M
2022-06-28 8.31 8.34 8.28 8.29 0.0M
2022-06-27 8.23 8.28 8.21 8.23 0.1M
2022-06-24 8.02 8.21 8.02 8.21 0.2M
2022-06-23 7.98 8.08 7.95 7.99 0.1M
2022-06-22 8.03 8.07 8.00 8.05 0.1M
2022-06-21 8.13 8.16 8.12 8.13 0.0M
2022-06-20 8.01 8.10 7.99 8.10 0.0M
2022-06-17 8.05 8.15 7.98 7.99 0.2M
2022-06-16 8.24 8.24 8.05 8.06 0.2M
2022-06-15 8.24 8.38 8.19 8.34 0.1M
2022-06-14 8.37 8.37 8.20 8.20 0.0M
2022-06-13 8.40 8.40 8.27 8.32 0.2M
2022-06-10 8.64 8.64 8.47 8.47 0.1M
2022-06-09 8.74 8.75 8.67 8.70 0.2M
2022-06-08 8.84 8.84 8.73 8.77 0.1M
2022-06-07 8.79 8.84 8.78 8.84 0.1M
2022-06-06 8.81 8.86 8.80 8.83 0.0M
2022-06-03 8.81 8.81 8.72 8.72 0.1M
2022-06-02 8.80 8.81 8.74 8.77 0.1M
2022-06-01 8.88 8.88 8.74 8.74 0.2M
2022-05-31 8.85 8.89 8.81 8.85 0.1M
2022-05-30 8.87 8.87 8.80 8.83 0.1M
2022-05-27 8.80 8.85 8.78 8.85 0.1M
2022-05-26 8.76 8.79 8.75 8.78 0.0M
2022-05-25 8.73 8.76 8.69 8.74 0.1M
2022-05-24 8.65 8.68 8.61 8.63 0.0M
2022-05-23 8.74 8.76 8.68 8.76 0.3M
2022-05-20 8.63 8.70 8.62 8.64 0.3M
2022-05-19 8.62 8.62 8.45 8.54 0.1M
2022-05-18 8.77 8.77 8.68 8.68 0.2M
2022-05-17 8.76 8.85 8.74 8.79 0.0M
2022-05-16 8.57 8.67 8.55 8.67 0.0M
2022-05-13 8.45 8.61 8.45 8.61 0.1M
2022-05-12 8.28 8.40 8.26 8.39 0.1M
2022-05-11 8.41 8.48 8.35 8.47 0.2M
2022-05-10 8.38 8.43 8.35 8.35 0.2M
2022-05-09 8.50 8.51 8.33 8.33 0.0M
2022-05-06 8.65 8.65 8.47 8.51 0.1M
2022-05-05 8.89 8.89 8.69 8.71 0.2M
2022-05-04 8.86 8.86 8.76 8.76 0.0M
2022-05-03 8.81 8.86 8.79 8.86 0.0M
2022-05-02 8.79 8.82 8.69 8.70 0.1M
2022-04-29 8.84 8.88 8.81 8.87 0.0M
2022-04-28 8.77 8.80 8.73 8.77 0.2M
2022-04-27 8.63 8.71 8.58 8.69 0.0M
2022-04-26 8.75 8.75 8.63 8.63 0.3M
2022-04-25 8.69 8.70 8.59 8.66 0.3M
2022-04-22 8.96 8.97 8.85 8.85 0.1M
2022-04-21 9.01 9.05 9.00 9.05 0.0M
2022-04-20 9.02 9.05 9.01 9.05 0.0M
2022-04-19 9.04 9.04 8.99 9.02 0.0M
2022-04-14 8.97 9.08 8.96 9.07 0.3M
2022-04-13 8.94 8.98 8.94 8.97 0.0M
2022-04-12 8.91 8.96 8.91 8.96 0.3M
2022-04-11 9.00 9.00 8.97 9.00 0.1M
2022-04-08 9.02 9.04 9.00 9.04 0.1M
2022-04-07 8.96 8.98 8.91 8.92 0.1M
2022-04-06 8.98 8.99 8.90 8.95 0.1M
2022-04-05 8.90 8.98 8.88 8.98 0.0M
2022-04-04 8.86 8.88 8.83 8.87 0.2M
2022-04-01 8.77 8.83 8.77 8.80 0.1M
2022-03-31 8.78 8.80 8.76 8.76 0.3M
2022-03-30 8.75 8.79 8.74 8.79 0.0M
2022-03-29 8.82 8.83 8.75 8.76 0.0M
2022-03-28 8.85 8.87 8.77 8.77 0.0M
2022-03-25 8.78 8.83 8.76 8.83 0.0M
2022-03-24 8.83 8.83 8.79 8.79 0.1M
2022-03-23 8.85 8.88 8.78 8.78 0.1M
2022-03-22 8.78 8.84 8.78 8.84 0.0M
2022-03-21 8.68 8.75 8.68 8.73 0.0M
2022-03-18 8.63 8.69 8.56 8.69 0.1M
2022-03-17 8.60 8.60 8.52 8.59 0.1M
2022-03-16 8.55 8.59 8.51 8.58 0.0M
2022-03-15 8.32 8.46 8.28 8.46 0.7M
2022-03-14 8.43 8.49 8.41 8.44 0.2M
2022-03-11 8.41 8.49 8.38 8.43 0.0M
2022-03-10 8.43 8.43 8.30 8.35 0.2M
2022-03-09 8.39 8.44 8.32 8.44 0.0M
2022-03-08 8.21 8.29 8.19 8.27 0.0M
2022-03-07 8.28 8.34 8.08 8.25 0.1M
2022-03-04 8.53 8.56 8.31 8.31 0.1M
2022-03-03 8.84 8.86 8.58 8.58 0.3M
2022-03-02 8.67 8.82 8.66 8.76 0.4M
2022-03-01 8.77 8.81 8.63 8.63 0.3M
2022-02-28 8.70 8.75 8.65 8.75 0.4M
2022-02-25 8.59 8.78 8.56 8.77 0.2M
2022-02-24 8.61 8.63 8.47 8.49 0.3M
2022-02-23 8.83 8.87 8.80 8.80 0.3M
2022-02-22 8.70 8.81 8.68 8.80 0.3M
2022-02-21 8.86 8.89 8.76 8.80 0.3M
2022-02-18 8.87 8.89 8.82 8.83 0.1M
2022-02-17 8.89 8.89 8.82 8.84 0.2M
2022-02-16 8.85 8.89 8.83 8.87 0.1M
2022-02-15 8.81 8.89 8.81 8.87 0.0M
2022-02-14 8.82 8.85 8.75 8.82 0.1M
2022-02-11 8.87 8.95 8.85 8.93 0.0M
2022-02-10 8.88 8.92 8.87 8.91 0.2M
2022-02-09 8.84 8.88 8.82 8.86 0.1M
2022-02-08 8.82 8.86 8.77 8.79 0.0M
2022-02-07 8.75 8.78 8.70 8.76 0.0M
2022-02-04 8.80 8.80 8.67 8.70 0.0M
2022-02-03 8.91 8.93 8.76 8.76 0.1M
2022-02-02 8.88 8.92 8.88 8.89 0.2M
2022-02-01 8.79 8.85 8.79 8.84 0.0M
2022-01-31 8.82 8.82 8.74 8.74 0.0M
2022-01-28 8.86 8.86 8.72 8.76 0.0M
2022-01-27 8.66 8.90 8.66 8.87 0.2M
2022-01-26 8.71 8.79 8.71 8.74 0.1M
2022-01-25 8.56 8.61 8.51 8.61 0.4M
2022-01-24 8.74 8.75 8.47 8.47 0.3M
2022-01-21 8.79 8.80 8.69 8.75 0.2M
2022-01-20 8.91 8.92 8.87 8.92 0.0M
2022-01-19 8.81 8.93 8.81 8.89 0.2M
2022-01-18 8.86 8.86 8.79 8.85 0.1M
2022-01-17 8.85 8.89 8.84 8.89 0.0M
2022-01-14 8.80 8.84 8.79 8.81 0.0M
2022-01-13 8.81 8.84 8.80 8.84 0.0M
2022-01-12 8.81 8.85 8.81 8.83 0.2M
2022-01-11 8.76 8.78 8.72 8.76 0.1M
2022-01-10 8.76 8.77 8.68 8.70 0.0M
2022-01-07 8.70 8.74 8.69 8.74 0.1M
2022-01-06 8.67 8.74 8.67 8.70 0.3M
2022-01-05 8.76 8.78 8.74 8.78 0.1M
2022-01-04 8.70 8.78 8.68 8.77 0.3M
2022-01-03 8.64 8.69 8.64 8.67 0.0M