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
2025-09-26 10.25 10.34 10.25 10.34 0.0M
2025-09-25 10.26 10.28 10.22 10.24 0.0M
2025-09-24 10.20 10.30 10.20 10.27 0.0M
2025-09-23 10.31 10.31 10.21 10.21 0.0M
2025-09-22 10.26 10.29 10.25 10.28 0.0M
2025-09-19 10.31 10.32 10.26 10.31 0.0M
2025-09-18 10.34 10.38 10.31 10.31 0.0M
2025-09-17 10.30 10.35 10.30 10.30 0.0M
2025-09-16 10.41 10.41 10.29 10.29 0.0M
2025-09-15 10.44 10.46 10.41 10.41 0.0M
2025-09-12 10.47 10.51 10.40 10.40 0.0M
2025-09-11 10.42 10.46 10.41 10.46 0.0M
2025-09-10 10.51 10.53 10.46 10.46 0.0M
2025-09-09 10.46 10.47 10.45 10.46 0.0M
2025-09-08 10.42 10.45 10.39 10.40 0.0M
2025-09-05 10.44 10.46 10.40 10.40 0.0M
2025-09-04 10.40 10.44 10.39 10.42 0.0M
2025-09-03 10.27 10.36 10.27 10.35 0.0M
2025-09-02 10.35 10.35 10.26 10.28 0.0M
2025-09-01 10.43 10.43 10.41 10.42 0.0M
2025-08-29 10.46 10.46 10.39 10.40 0.0M
2025-08-28 10.53 10.53 10.45 10.45 0.0M
2025-08-27 10.53 10.55 10.50 10.51 0.0M
2025-08-26 10.51 10.53 10.48 10.50 0.0M
2025-08-25 10.51 10.56 10.51 10.56 0.0M
2025-08-22 10.52 10.58 10.52 10.53 0.0M
2025-08-21 10.53 10.55 10.50 10.53 0.0M
2025-08-20 10.42 10.53 10.42 10.51 0.0M
2025-08-19 10.39 10.43 10.39 10.40 0.0M
2025-08-18 10.38 10.40 10.37 10.40 0.0M
2025-08-15 10.46 10.47 10.36 10.37 0.0M
2025-08-14 10.39 10.46 10.39 10.46 0.0M
2025-08-13 10.37 10.38 10.35 10.36 0.0M
2025-08-12 10.35 10.38 10.32 10.34 0.0M
2025-08-11 10.29 10.31 10.28 10.29 0.0M
2025-08-08 10.25 10.27 10.23 10.24 0.0M
2025-08-07 10.22 10.26 10.21 10.22 0.0M
2025-08-06 10.26 10.26 10.21 10.21 0.0M
2025-08-05 10.26 10.29 10.23 10.23 0.0M
2025-08-04 10.17 10.22 10.17 10.22 0.0M
2025-08-01 10.23 10.23 10.12 10.15 0.0M
2025-07-31 10.36 10.36 10.27 10.27 0.0M
2025-07-30 10.25 10.31 10.25 10.31 0.0M
2025-07-29 10.21 10.31 10.21 10.29 0.0M
2025-07-28 10.20 10.24 10.18 10.19 0.0M
2025-07-25 10.21 10.22 10.15 10.17 0.0M
2025-07-24 10.22 10.28 10.21 10.23 0.0M
2025-07-23 10.15 10.22 10.15 10.21 0.0M
2025-07-22 10.07 10.14 10.07 10.13 0.0M
2025-07-21 10.10 10.13 10.10 10.11 0.0M
2025-07-18 10.11 10.13 10.09 10.09 0.0M
2025-07-17 10.10 10.13 10.08 10.09 0.0M
2025-07-16 10.02 10.09 10.02 10.06 0.0M
2025-07-15 10.09 10.11 10.04 10.06 0.0M
2025-07-14 10.02 10.11 10.02 10.11 0.0M
2025-07-11 10.14 10.15 10.04 10.06 0.0M
2025-07-10 10.07 10.16 10.07 10.16 0.0M
2025-07-09 10.00 10.06 10.00 10.05 0.0M
2025-07-08 9.95 10.02 9.95 10.02 0.0M
2025-07-07 9.94 9.99 9.94 9.96 0.0M
2025-07-04 9.95 9.97 9.93 9.94 0.0M
2025-07-03 9.91 10.00 9.91 9.98 0.0M
2025-07-02 9.99 10.01 9.87 9.90 0.0M
2025-07-01 9.99 9.99 9.91 9.98 0.0M
2025-06-30 10.04 10.05 9.95 9.95 0.0M
2025-06-27 10.03 10.06 10.00 10.03 0.0M
2025-06-26 9.95 10.03 9.95 10.00 0.0M
2025-06-25 10.06 10.07 9.96 9.97 0.0M
2025-06-24 10.04 10.06 10.00 10.00 0.0M
2025-06-23 9.98 10.00 9.94 9.97 0.0M
2025-06-20 10.05 10.09 9.94 9.94 0.0M
2025-06-19 10.04 10.07 10.03 10.03 0.0M
2025-06-18 10.07 10.09 10.05 10.06 0.0M
2025-06-17 10.07 10.11 10.07 10.08 0.0M
2025-06-16 10.11 10.17 10.11 10.12 0.0M
2025-06-13 10.09 10.16 10.09 10.12 0.0M
2025-06-12 10.16 10.17 10.11 10.17 0.0M
2025-06-11 10.34 10.35 10.30 10.31 0.0M
2025-06-10 10.36 10.37 10.34 10.34 0.0M
2025-06-09 10.35 10.37 10.34 10.35 0.0M
2025-06-06 10.34 10.37 10.32 10.33 0.0M
2025-06-05 10.34 10.36 10.28 10.32 0.0M
2025-06-04 10.31 10.34 10.30 10.31 0.0M
2025-06-03 10.26 10.31 10.22 10.31 0.0M
2025-06-02 10.27 10.28 10.24 10.26 0.0M
2025-05-30 10.25 10.31 10.24 10.24 0.0M
2025-05-29 10.27 10.28 10.20 10.21 0.0M
2025-05-28 10.28 10.33 10.25 10.27 0.0M
2025-05-27 10.30 10.36 10.30 10.30 0.0M
2025-05-26 10.32 10.34 10.29 10.29 0.0M
2025-05-23 10.26 10.27 10.12 10.24 0.0M
2025-05-22 10.20 10.26 10.18 10.26 0.0M
2025-05-21 10.24 10.26 10.17 10.17 0.0M
2025-05-20 10.20 10.27 10.20 10.27 0.0M
2025-05-19 10.12 10.20 10.08 10.20 0.0M
2025-05-16 10.11 10.18 10.11 10.18 0.0M
2025-05-15 9.97 10.11 9.97 10.10 0.0M
2025-05-14 10.01 10.05 9.98 9.98 0.0M
2025-05-13 10.05 10.07 10.02 10.04 0.0M
2025-05-12 10.04 10.06 9.99 10.06 0.0M
2025-05-09 9.92 9.94 9.89 9.90 0.0M
2025-05-08 9.91 9.95 9.90 9.93 0.0M
2025-05-07 9.91 9.91 9.88 9.89 0.0M
2025-05-06 9.93 9.97 9.89 9.89 0.0M
2025-05-05 9.91 9.95 9.88 9.94 0.0M
2025-05-02 9.88 9.92 9.85 9.92 0.0M
2025-04-30 9.80 9.80 9.74 9.77 0.0M
2025-04-29 9.73 9.82 9.73 9.80 0.0M
2025-04-28 9.70 9.76 9.69 9.69 0.0M
2025-04-25 9.67 9.72 9.66 9.70 0.0M
2025-04-24 9.65 9.68 9.61 9.67 0.0M
2025-04-23 9.68 9.70 9.61 9.66 0.0M
2025-04-22 9.46 9.58 9.45 9.52 0.0M
2025-04-17 9.38 9.52 9.38 9.52 0.0M
2025-04-16 9.38 9.43 9.36 9.39 0.0M
2025-04-15 9.23 9.47 9.23 9.44 0.0M
2025-04-14 9.18 9.25 9.17 9.23 0.0M
2025-04-11 9.01 9.08 8.85 9.05 0.0M
2025-04-10 9.15 9.34 8.84 8.87 0.0M
2025-04-09 8.72 9.17 8.63 9.17 0.0M
2025-04-08 8.84 9.12 8.84 8.84 0.0M
2025-04-07 8.98 8.98 8.71 8.84 0.0M
2025-04-04 9.71 9.71 9.15 9.19 0.0M
2025-04-03 9.85 9.96 9.79 9.82 0.0M
2025-04-02 10.06 10.06 10.00 10.00 0.0M
2025-04-01 10.08 10.10 10.01 10.03 0.0M
2025-03-31 10.00 10.02 9.97 10.00 0.0M
2025-03-28 10.11 10.18 10.08 10.08 0.0M
2025-03-27 10.11 10.15 10.09 10.12 0.0M
2025-03-26 10.14 10.14 10.10 10.13 0.0M
2025-03-25 10.07 10.16 10.07 10.12 0.0M
2025-03-24 10.10 10.12 10.04 10.04 0.0M
2025-03-21 10.11 10.11 10.03 10.05 0.0M
2025-03-20 10.16 10.17 10.10 10.11 0.0M
2025-03-19 10.07 10.12 10.05 10.11 0.0M
2025-03-18 10.07 10.10 10.04 10.06 0.0M
2025-03-17 10.01 10.09 10.01 10.09 0.0M
2025-03-14 9.92 10.02 9.92 10.02 0.0M
2025-03-13 9.87 9.95 9.87 9.89 0.0M
2025-03-12 9.86 9.96 9.86 9.96 0.0M
2025-03-11 9.97 9.97 9.80 9.85 0.0M
2025-03-10 10.11 10.12 9.94 9.94 0.0M
2025-03-07 10.07 10.14 10.02 10.14 0.0M
2025-03-06 10.25 10.25 10.05 10.07 0.0M
2025-03-05 10.30 10.33 10.16 10.20 0.0M
2025-03-04 10.41 10.43 10.30 10.35 0.0M
2025-03-03 10.43 10.51 10.42 10.42 0.0M
2025-02-28 10.25 10.39 10.25 10.35 0.0M
2025-02-27 10.27 10.36 10.27 10.31 0.0M
2025-02-26 10.21 10.28 10.21 10.22 0.0M
2025-02-25 10.19 10.23 10.16 10.18 0.0M
2025-02-24 10.20 10.21 10.14 10.17 0.0M
2025-02-21 10.16 10.23 10.16 10.16 0.0M
2025-02-20 10.23 10.25 10.16 10.16 0.0M
2025-02-19 10.28 10.29 10.20 10.20 0.0M
2025-02-18 10.32 10.32 10.28 10.28 0.0M
2025-02-17 10.22 10.27 10.22 10.26 0.0M
2025-02-14 10.21 10.24 10.16 10.16 0.0M
2025-02-13 10.22 10.23 10.19 10.23 0.0M
2025-02-12 10.24 10.27 10.22 10.25 0.0M
2025-02-11 10.23 10.24 10.20 10.24 0.0M
2025-02-10 10.17 10.25 10.17 10.22 0.0M
2025-02-07 10.16 10.16 10.14 10.16 0.0M
2025-02-06 10.13 10.19 10.13 10.14 0.0M
2025-02-05 10.02 10.08 10.00 10.08 0.0M
2025-02-04 9.99 10.02 9.97 9.99 0.0M
2025-02-03 10.00 10.04 9.99 10.03 0.0M
2025-01-31 10.06 10.10 10.06 10.06 0.0M
2025-01-30 9.95 10.08 9.95 10.08 0.0M
2025-01-29 9.91 9.95 9.91 9.91 0.0M
2025-01-28 9.88 9.94 9.88 9.88 0.0M
2025-01-27 9.79 9.84 9.79 9.83 0.0M
2025-01-24 9.87 9.87 9.80 9.80 0.0M
2025-01-23 9.83 9.86 9.81 9.85 0.0M
2025-01-22 9.85 9.88 9.80 9.80 0.0M
2025-01-21 9.81 9.83 9.79 9.82 0.0M
2025-01-20 9.75 9.80 9.75 9.79 0.0M
2025-01-17 9.71 9.79 9.71 9.76 0.0M
2025-01-16 9.62 9.69 9.62 9.68 0.0M
2025-01-15 9.52 9.60 9.51 9.59 0.0M
2025-01-14 9.51 9.52 9.40 9.43 0.0M
2025-01-13 9.50 9.53 9.48 9.51 0.0M
2025-01-10 9.65 9.65 9.55 9.59 0.0M
2025-01-09 9.59 9.65 9.59 9.65 0.0M
2025-01-08 9.66 9.71 9.57 9.61 0.0M
2025-01-07 9.61 9.68 9.61 9.68 0.0M
2025-01-06 9.63 9.67 9.62 9.64 0.0M
2025-01-03 9.67 9.67 9.63 9.63 0.0M
2025-01-02 9.57 9.64 9.57 9.61 0.0M