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
2023-12-29 8.67 8.68 8.65 8.67 0.0M
2023-12-28 8.70 8.71 8.64 8.65 0.0M
2023-12-27 8.68 8.69 8.64 8.67 0.0M
2023-12-22 8.62 8.68 8.62 8.66 0.1M
2023-12-21 8.66 8.67 8.62 8.63 0.0M
2023-12-20 8.70 8.71 8.64 8.69 0.0M
2023-12-19 8.60 8.64 8.60 8.64 0.0M
2023-12-18 8.57 8.62 8.57 8.59 0.0M
2023-12-15 8.67 8.68 8.59 8.59 0.0M
2023-12-14 8.68 8.72 8.63 8.65 0.2M
2023-12-13 8.60 8.63 8.60 8.60 0.1M
2023-12-12 8.65 8.69 8.61 8.62 0.1M
2023-12-11 8.63 8.66 8.59 8.64 0.0M
2023-12-08 8.58 8.66 8.58 8.64 0.1M
2023-12-07 8.56 8.60 8.55 8.58 0.1M
2023-12-06 8.58 8.62 8.58 8.60 0.3M
2023-12-05 8.55 8.56 8.53 8.56 0.1M
2023-12-04 8.57 8.60 8.54 8.58 0.1M
2023-12-01 8.50 8.60 8.50 8.60 0.1M
2023-11-30 8.45 8.50 8.40 8.46 0.3M
2023-11-29 8.42 8.45 8.41 8.41 0.0M
2023-11-28 8.40 8.43 8.36 8.43 0.1M
2023-11-27 8.43 8.45 8.41 8.43 0.1M
2023-11-24 8.41 8.46 8.41 8.46 0.1M
2023-11-23 8.41 8.44 8.41 8.43 0.1M
2023-11-22 8.43 8.43 8.38 8.38 0.1M
2023-11-21 8.38 8.40 8.36 8.40 0.1M
2023-11-20 8.38 8.39 8.36 8.38 0.1M
2023-11-17 8.34 8.40 8.34 8.40 0.1M
2023-11-16 8.35 8.37 8.30 8.30 0.0M
2023-11-15 8.42 8.45 8.39 8.39 0.0M
2023-11-14 8.33 8.38 8.28 8.37 0.1M
2023-11-13 8.27 8.33 8.27 8.33 0.0M
2023-11-10 8.30 8.30 8.19 8.23 0.1M
2023-11-09 8.30 8.36 8.28 8.36 0.1M
2023-11-08 8.30 8.35 8.30 8.30 0.1M
2023-11-07 8.34 8.37 8.34 8.34 0.0M
2023-11-06 8.36 8.39 8.36 8.36 0.1M
2023-11-03 8.37 8.37 8.33 8.35 0.0M
2023-11-02 8.30 8.36 8.30 8.36 0.1M
2023-11-01 8.26 8.30 8.22 8.26 0.1M
2023-10-31 8.19 8.23 8.19 8.21 0.0M
2023-10-30 8.21 8.25 8.19 8.20 0.1M
2023-10-27 8.25 8.28 8.17 8.17 0.1M
2023-10-26 8.25 8.30 8.22 8.27 0.0M
2023-10-25 8.28 8.32 8.27 8.30 0.3M
2023-10-24 8.27 8.31 8.25 8.29 0.0M
2023-10-23 8.29 8.29 8.24 8.29 0.1M
2023-10-20 8.35 8.37 8.29 8.31 0.0M
2023-10-19 8.48 8.48 8.42 8.42 0.1M
2023-10-18 8.64 8.64 8.54 8.54 0.0M
2023-10-17 8.60 8.64 8.60 8.64 0.0M
2023-10-16 8.61 8.63 8.56 8.62 0.1M
2023-10-13 8.64 8.65 8.57 8.57 0.0M
2023-10-12 8.66 8.69 8.64 8.64 0.1M
2023-10-11 8.61 8.65 8.61 8.62 0.0M
2023-10-10 8.53 8.62 8.53 8.61 0.1M
2023-10-09 8.48 8.49 8.44 8.47 0.0M
2023-10-06 8.44 8.46 8.39 8.46 0.3M
2023-10-05 8.37 8.44 8.34 8.41 0.1M
2023-10-04 8.37 8.43 8.32 8.35 0.1M
2023-10-03 8.45 8.48 8.41 8.41 0.0M
2023-10-02 8.56 8.58 8.45 8.47 0.0M
2023-09-29 8.60 8.65 8.56 8.56 0.0M
2023-09-28 8.56 8.57 8.50 8.57 0.0M
2023-09-27 8.54 8.57 8.53 8.54 0.0M
2023-09-26 8.54 8.58 8.53 8.54 0.1M
2023-09-25 8.57 8.61 8.51 8.57 0.1M
2023-09-22 8.59 8.67 8.59 8.60 0.0M
2023-09-21 8.66 8.68 8.62 8.62 0.0M
2023-09-20 8.67 8.71 8.66 8.71 0.1M
2023-09-19 8.63 8.66 8.63 8.65 0.0M
2023-09-18 8.72 8.72 8.64 8.64 0.0M
2023-09-15 8.79 8.79 8.72 8.72 0.1M
2023-09-14 8.54 8.71 8.54 8.70 0.3M
2023-09-13 8.60 8.64 8.58 8.63 0.1M
2023-09-12 8.63 8.65 8.61 8.63 0.0M
2023-09-11 8.63 8.67 8.58 8.62 0.1M
2023-09-08 8.56 8.58 8.50 8.58 0.0M
2023-09-07 8.49 8.55 8.47 8.55 0.1M
2023-09-06 8.54 8.55 8.50 8.53 0.1M
2023-09-05 8.53 8.62 8.53 8.60 0.0M
2023-09-04 8.65 8.67 8.59 8.59 0.0M
2023-09-01 8.58 8.63 8.57 8.59 0.0M
2023-08-31 8.58 8.61 8.56 8.56 0.1M
2023-08-30 8.57 8.59 8.55 8.57 0.0M
2023-08-29 8.54 8.57 8.52 8.55 0.1M
2023-08-28 8.43 8.53 8.43 8.51 0.0M
2023-08-25 8.43 8.49 8.41 8.42 0.1M
2023-08-24 8.51 8.51 8.42 8.42 0.1M
2023-08-23 8.42 8.45 8.40 8.43 0.0M
2023-08-22 8.36 8.42 8.36 8.39 0.0M
2023-08-21 8.35 8.39 8.34 8.35 0.0M
2023-08-18 8.35 8.37 8.32 8.36 0.1M
2023-08-17 8.43 8.46 8.42 8.42 0.1M
2023-08-16 8.44 8.46 8.41 8.45 0.0M
2023-08-15 8.55 8.56 8.43 8.46 0.0M
2023-08-14 8.56 8.56 8.53 8.56 0.0M
2023-08-11 8.60 8.61 8.53 8.56 0.1M
2023-08-10 8.62 8.66 8.62 8.65 0.0M
2023-08-09 8.63 8.63 8.59 8.59 0.0M
2023-08-08 8.55 8.55 8.50 8.55 0.0M
2023-08-07 8.55 8.58 8.52 8.58 0.0M
2023-08-04 8.54 8.57 8.50 8.56 0.0M
2023-08-03 8.51 8.55 8.45 8.55 0.0M
2023-08-02 8.62 8.63 8.55 8.57 0.0M
2023-08-01 8.77 8.79 8.70 8.70 0.1M
2023-07-31 8.76 8.78 8.74 8.77 0.0M
2023-07-28 8.76 8.79 8.75 8.75 0.0M
2023-07-27 8.76 8.79 8.74 8.79 0.1M
2023-07-26 8.73 8.74 8.68 8.74 0.0M
2023-07-25 8.71 8.74 8.70 8.74 0.0M
2023-07-24 8.64 8.68 8.62 8.68 0.3M
2023-07-21 8.64 8.65 8.62 8.64 0.0M
2023-07-20 8.54 8.61 8.54 8.61 0.0M
2023-07-19 8.48 8.56 8.48 8.52 0.0M
2023-07-18 8.40 8.47 8.40 8.47 0.0M
2023-07-17 8.42 8.46 8.41 8.42 0.1M
2023-07-14 8.50 8.52 8.47 8.47 0.1M
2023-07-13 8.45 8.51 8.45 8.50 0.1M
2023-07-12 8.38 8.46 8.36 8.45 0.1M
2023-07-11 8.29 8.34 8.28 8.33 0.1M
2023-07-10 8.27 8.30 8.27 8.29 0.0M
2023-07-07 8.27 8.31 8.26 8.29 0.1M
2023-07-06 8.42 8.43 8.28 8.30 0.1M
2023-07-05 8.51 8.53 8.48 8.49 0.0M
2023-07-04 8.54 8.58 8.53 8.56 0.0M
2023-07-03 8.56 8.58 8.53 8.53 0.1M
2023-06-30 8.48 8.57 8.48 8.55 0.1M
2023-06-29 8.47 8.47 8.43 8.44 0.0M
2023-06-28 8.49 8.50 8.46 8.47 0.2M
2023-06-27 8.51 8.51 8.42 8.47 0.2M
2023-06-26 8.49 8.49 8.44 8.47 0.0M
2023-06-23 8.49 8.54 8.48 8.50 0.0M
2023-06-22 8.48 8.51 8.44 8.51 0.1M
2023-06-21 8.58 8.59 8.55 8.56 0.1M
2023-06-20 8.64 8.67 8.61 8.61 0.1M
2023-06-19 8.71 8.71 8.65 8.66 0.2M
2023-06-16 8.70 8.75 8.69 8.73 0.2M
2023-06-15 8.66 8.68 8.61 8.68 0.1M
2023-06-14 8.75 8.83 8.75 8.79 0.2M
2023-06-13 8.72 8.77 8.69 8.76 0.0M
2023-06-12 8.78 8.78 8.69 8.69 0.1M
2023-06-09 8.76 8.76 8.70 8.74 0.0M
2023-06-08 8.77 8.77 8.73 8.75 0.1M
2023-06-07 8.73 8.78 8.72 8.77 0.0M
2023-06-06 8.70 8.76 8.67 8.76 0.0M
2023-06-05 8.74 8.76 8.69 8.70 0.0M
2023-06-02 8.65 8.74 8.64 8.73 0.1M
2023-06-01 8.58 8.63 8.58 8.63 0.1M
2023-05-31 8.53 8.58 8.53 8.53 0.1M
2023-05-30 8.66 8.69 8.58 8.58 0.1M
2023-05-29 8.69 8.71 8.63 8.67 0.0M
2023-05-26 8.63 8.68 8.58 8.66 0.0M
2023-05-25 8.63 8.66 8.58 8.58 0.2M
2023-05-24 8.75 8.75 8.60 8.65 0.1M
2023-05-23 8.78 8.84 8.78 8.82 0.1M
2023-05-22 8.81 8.82 8.79 8.81 0.1M
2023-05-19 8.81 8.85 8.80 8.81 0.0M
2023-05-18 8.81 8.81 8.79 8.79 0.0M
2023-05-17 8.72 8.78 8.72 8.76 0.3M
2023-05-16 8.78 8.82 8.76 8.76 0.1M
2023-05-15 8.80 8.82 8.78 8.81 0.0M
2023-05-12 8.76 8.78 8.75 8.75 0.0M
2023-05-11 8.79 8.81 8.67 8.72 0.1M
2023-05-10 8.80 8.80 8.74 8.74 0.1M
2023-05-09 8.78 8.79 8.74 8.78 0.0M
2023-05-08 8.76 8.82 8.75 8.82 0.1M
2023-05-05 8.71 8.77 8.67 8.77 0.1M
2023-05-04 8.70 8.70 8.63 8.65 0.1M
2023-05-03 8.70 8.70 8.66 8.68 0.1M
2023-05-02 8.79 8.81 8.65 8.65 0.2M
2023-04-28 8.73 8.81 8.68 8.81 0.1M
2023-04-27 8.69 8.72 8.69 8.71 0.1M
2023-04-26 8.74 8.74 8.67 8.70 0.0M
2023-04-25 8.73 8.75 8.72 8.75 0.1M
2023-04-24 8.75 8.79 8.75 8.77 0.1M
2023-04-21 8.78 8.80 8.76 8.78 0.1M
2023-04-20 8.78 8.80 8.76 8.80 0.0M
2023-04-19 8.78 8.79 8.77 8.79 0.0M
2023-04-18 8.78 8.79 8.77 8.79 0.1M
2023-04-17 8.76 8.76 8.75 8.75 0.0M
2023-04-14 8.73 8.76 8.71 8.73 0.1M
2023-04-13 8.72 8.73 8.70 8.72 0.1M
2023-04-12 8.68 8.74 8.68 8.70 0.1M
2023-04-11 8.72 8.72 8.66 8.68 0.1M
2023-04-06 8.61 8.64 8.61 8.64 0.0M
2023-04-05 8.54 8.57 8.53 8.57 0.0M
2023-04-04 8.62 8.62 8.53 8.53 0.1M
2023-04-03 8.56 8.58 8.55 8.56 0.3M
2023-03-31 8.49 8.53 8.48 8.52 0.1M
2023-03-30 8.45 8.49 8.45 8.48 0.1M
2023-03-29 8.36 8.42 8.36 8.42 0.0M
2023-03-28 8.39 8.39 8.31 8.35 0.0M
2023-03-27 8.35 8.35 8.29 8.33 0.1M
2023-03-24 8.27 8.27 8.18 8.25 0.2M
2023-03-23 8.33 8.34 8.30 8.30 0.1M
2023-03-22 8.37 8.40 8.37 8.39 0.0M
2023-03-21 8.32 8.38 8.32 8.35 0.0M
2023-03-20 8.15 8.30 8.12 8.29 0.1M
2023-03-17 8.34 8.37 8.17 8.19 0.1M
2023-03-16 8.30 8.30 8.20 8.26 0.1M
2023-03-15 8.46 8.46 8.23 8.23 0.4M
2023-03-14 8.42 8.51 8.38 8.51 0.1M
2023-03-13 8.56 8.56 8.39 8.39 0.2M
2023-03-10 8.61 8.63 8.54 8.61 0.1M
2023-03-09 8.70 8.74 8.68 8.72 0.0M
2023-03-08 8.68 8.74 8.68 8.73 0.1M
2023-03-07 8.76 8.79 8.71 8.71 0.2M
2023-03-06 8.80 8.81 8.74 8.76 0.0M
2023-03-03 8.81 8.83 8.79 8.80 0.1M
2023-03-02 8.71 8.78 8.71 8.78 0.1M
2023-03-01 8.79 8.80 8.70 8.72 0.2M
2023-02-28 8.78 8.81 8.77 8.78 0.1M
2023-02-27 8.81 8.83 8.80 8.82 0.0M
2023-02-24 8.81 8.82 8.72 8.72 0.1M
2023-02-23 8.79 8.81 8.77 8.78 0.1M
2023-02-22 8.80 8.81 8.73 8.79 0.0M
2023-02-21 8.78 8.87 8.75 8.84 0.1M
2023-02-20 8.81 8.81 8.78 8.81 0.0M
2023-02-17 8.73 8.80 8.71 8.79 0.0M
2023-02-16 8.83 8.83 8.75 8.79 0.0M
2023-02-15 8.73 8.77 8.72 8.77 0.1M
2023-02-14 8.79 8.85 8.78 8.79 0.1M
2023-02-13 8.69 8.77 8.69 8.77 0.0M
2023-02-10 8.67 8.70 8.67 8.69 0.0M
2023-02-09 8.71 8.75 8.71 8.72 0.2M
2023-02-08 8.68 8.70 8.65 8.65 0.2M
2023-02-07 8.60 8.61 8.58 8.61 0.0M
2023-02-06 8.57 8.57 8.53 8.56 0.1M
2023-02-03 8.53 8.60 8.53 8.59 0.1M
2023-02-02 8.54 8.59 8.50 8.57 0.3M
2023-02-01 8.61 8.62 8.53 8.53 0.1M
2023-01-31 8.62 8.64 8.55 8.60 0.2M
2023-01-30 8.59 8.65 8.59 8.64 0.2M
2023-01-27 8.62 8.64 8.61 8.64 0.0M
2023-01-26 8.60 8.63 8.59 8.62 0.0M
2023-01-25 8.58 8.58 8.53 8.57 0.1M
2023-01-24 8.66 8.66 8.55 8.58 0.1M
2023-01-23 8.65 8.67 8.62 8.64 0.1M
2023-01-20 8.67 8.67 8.64 8.65 0.1M
2023-01-19 8.69 8.69 8.62 8.66 0.0M
2023-01-18 8.71 8.76 8.71 8.73 0.1M
2023-01-17 8.65 8.71 8.63 8.70 0.2M
2023-01-16 8.66 8.66 8.63 8.65 0.1M
2023-01-13 8.59 8.65 8.58 8.64 0.0M
2023-01-12 8.54 8.58 8.53 8.56 0.1M
2023-01-11 8.50 8.54 8.50 8.50 0.1M
2023-01-10 8.50 8.53 8.49 8.50 0.1M
2023-01-09 8.55 8.57 8.52 8.54 0.1M
2023-01-06 8.44 8.53 8.41 8.53 0.1M
2023-01-05 8.35 8.43 8.35 8.42 0.3M
2023-01-04 8.38 8.43 8.38 8.40 0.1M
2023-01-03 8.30 8.41 8.30 8.36 0.3M
2023-01-02 8.30 8.35 8.24 8.32 0.4M