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 8.25 8.25 8.17 8.17 0.0M
2022-12-29 8.22 8.27 8.22 8.27 0.0M
2022-12-28 8.25 8.33 8.25 8.33 0.0M
2022-12-27 8.28 8.33 8.28 8.30 0.0M
2022-12-23 8.27 8.28 8.26 8.26 0.0M
2022-12-22 8.32 8.37 8.26 8.26 0.0M
2022-12-21 8.24 8.31 8.24 8.31 0.0M
2022-12-20 8.18 8.20 8.15 8.20 0.0M
2022-12-19 8.21 8.21 8.21 8.21 0.0M
2022-12-16 8.31 8.31 8.23 8.23 0.0M
2022-12-15 8.45 8.45 8.32 8.32 0.0M
2022-12-14 8.54 8.54 8.52 8.52 0.0M
2022-12-13 8.51 8.64 8.49 8.53 0.0M
2022-12-12 8.48 8.51 8.48 8.51 0.0M
2022-12-09 8.50 8.53 8.50 8.52 0.0M
2022-12-08 8.53 8.53 8.50 8.50 0.0M
2022-12-07 8.56 8.56 8.52 8.55 0.0M
2022-12-06 8.61 8.62 8.57 8.58 0.0M
2022-12-05 8.64 8.65 8.62 8.62 0.0M
2022-12-02 8.60 8.60 8.60 8.60 0.0M
2022-12-01 8.62 8.62 8.62 8.62 0.0M
2022-11-30 8.55 8.55 8.55 8.55 0.0M
2022-11-29 8.51 8.58 8.51 8.55 0.0M
2022-11-28 8.51 8.51 8.46 8.46 0.0M
2022-11-25 8.50 8.50 8.50 8.50 0.0M
2022-11-24 8.46 8.54 8.46 8.53 0.0M
2022-11-23 8.40 8.48 8.40 8.48 0.0M
2022-11-22 8.35 8.42 8.35 8.42 0.0M
2022-11-21 8.30 8.35 8.30 8.35 0.0M
2022-11-18 8.26 8.32 8.26 8.32 0.0M
2022-11-17 8.24 8.26 8.19 8.20 0.0M
2022-11-16 8.21 8.23 8.21 8.22 0.0M
2022-11-15 8.23 8.27 8.20 8.25 0.0M
2022-11-14 8.18 8.23 8.18 8.23 0.0M
2022-11-11 8.32 8.32 8.18 8.18 0.0M
2022-11-10 8.08 8.29 8.08 8.28 0.0M
2022-11-09 8.16 8.16 8.09 8.09 0.0M
2022-11-08 8.15 8.20 8.15 8.20 0.0M
2022-11-07 8.12 8.22 8.12 8.21 0.0M
2022-11-04 8.11 8.20 8.11 8.20 0.0M
2022-11-03 8.06 8.06 8.00 8.05 0.0M
2022-11-02 8.19 8.19 8.14 8.14 0.0M
2022-11-01 8.12 8.20 8.12 8.20 0.0M
2022-10-31 8.03 8.03 8.01 8.02 0.0M
2022-10-28 7.94 7.94 7.94 7.94 0.0M
2022-10-27 7.93 7.93 7.93 7.93 0.0M
2022-10-26 7.86 7.86 7.86 7.86 0.0M
2022-10-25 7.85 7.90 7.83 7.90 0.0M
2022-10-24 7.86 7.86 7.86 7.86 0.0M
2022-10-21 7.74 7.74 7.74 7.74 0.0M
2022-10-20 7.76 7.76 7.76 7.76 0.0M
2022-10-19 7.83 7.83 7.76 7.80 0.0M
2022-10-18 7.87 7.90 7.80 7.80 0.0M
2022-10-17 7.76 7.90 7.75 7.90 0.0M
2022-10-14 7.83 7.86 7.72 7.72 0.0M
2022-10-13 7.62 7.76 7.60 7.76 0.0M
2022-10-12 7.63 7.67 7.58 7.62 0.0M
2022-10-11 7.73 7.73 7.62 7.62 0.0M
2022-10-10 7.74 7.80 7.74 7.74 0.0M
2022-10-07 7.80 7.80 7.80 7.80 0.0M
2022-10-06 7.93 7.93 7.93 7.93 0.0M
2022-10-05 7.92 7.92 7.85 7.87 0.0M
2022-10-04 7.83 7.83 7.83 7.83 0.0M
2022-10-03 7.66 7.66 7.66 7.66 0.0M
2022-09-30 7.67 7.67 7.67 7.67 0.0M
2022-09-29 7.55 7.55 7.55 7.55 0.0M
2022-09-28 7.58 7.64 7.58 7.64 0.0M
2022-09-27 7.70 7.73 7.58 7.58 0.0M
2022-09-26 7.58 7.58 7.54 7.54 0.0M
2022-09-23 8.02 8.02 7.70 7.70 0.0M
2022-09-22 8.03 8.03 8.00 8.00 0.0M
2022-09-21 8.02 8.08 8.02 8.08 0.0M
2022-09-20 8.11 8.11 8.07 8.07 0.0M
2022-09-19 8.08 8.08 7.98 8.08 0.0M
2022-09-16 8.12 8.13 8.07 8.07 0.0M
2022-09-15 8.25 8.25 8.17 8.18 0.0M
2022-09-14 8.34 8.37 8.31 8.34 0.0M
2022-09-13 8.53 8.56 8.47 8.47 0.0M
2022-09-12 8.40 8.53 8.40 8.53 0.0M
2022-09-09 8.29 8.41 8.29 8.41 0.0M
2022-09-08 8.27 8.27 8.24 8.24 0.0M
2022-09-07 8.30 8.30 8.30 8.30 0.0M
2022-09-06 8.35 8.35 8.35 8.35 0.0M
2022-09-05 8.26 8.36 8.26 8.36 0.0M
2022-09-02 8.19 8.19 8.19 8.19 0.0M
2022-09-01 8.25 8.25 8.20 8.20 0.0M
2022-08-31 8.49 8.49 8.49 8.49 0.0M
2022-08-30 8.56 8.56 8.56 8.56 0.0M
2022-08-29 8.56 8.57 8.56 8.57 0.0M
2022-08-26 8.77 8.77 8.77 8.77 0.0M
2022-08-25 8.77 8.77 8.77 8.77 0.0M
2022-08-24 8.75 8.75 8.75 8.75 0.0M
2022-08-23 8.75 8.75 8.75 8.75 0.0M
2022-08-22 8.76 8.76 8.76 8.76 0.0M
2022-08-19 8.78 8.78 8.75 8.76 0.0M
2022-08-18 8.77 8.82 8.77 8.82 0.0M
2022-08-17 8.86 8.86 8.78 8.78 0.0M
2022-08-16 8.78 8.83 8.78 8.83 0.0M
2022-08-15 8.77 8.80 8.77 8.80 0.0M
2022-08-12 8.69 8.75 8.69 8.75 0.0M
2022-08-11 8.76 8.76 8.69 8.69 0.0M
2022-08-10 8.65 8.71 8.65 8.71 0.0M
2022-08-09 8.68 8.69 8.68 8.69 0.0M
2022-08-08 8.67 8.73 8.67 8.72 0.0M
2022-08-05 8.68 8.68 8.68 8.68 0.0M
2022-08-04 8.71 8.71 8.70 8.70 0.0M
2022-08-03 8.67 8.70 8.67 8.70 0.0M
2022-08-02 8.62 8.69 8.62 8.69 0.0M
2022-08-01 8.65 8.65 8.65 8.65 0.0M
2022-07-29 8.61 8.67 8.59 8.67 0.0M
2022-07-28 8.60 8.61 8.56 8.56 0.0M
2022-07-27 8.53 8.55 8.53 8.55 0.0M
2022-07-26 8.44 8.50 8.44 8.50 0.0M
2022-07-25 8.33 8.43 8.33 8.43 0.0M
2022-07-22 8.34 8.34 8.34 8.34 0.0M
2022-07-21 8.36 8.36 8.32 8.32 0.0M
2022-07-20 8.41 8.41 8.36 8.36 0.0M
2022-07-19 8.29 8.38 8.25 8.38 0.0M
2022-07-18 8.31 8.37 8.31 8.35 0.0M
2022-07-15 8.18 8.19 8.18 8.19 0.0M
2022-07-14 8.29 8.29 8.11 8.11 0.0M
2022-07-13 8.35 8.35 8.27 8.29 0.0M
2022-07-12 8.28 8.29 8.28 8.29 0.0M
2022-07-11 8.22 8.31 8.22 8.31 0.0M
2022-07-08 8.30 8.30 8.28 8.28 0.0M
2022-07-07 8.22 8.27 8.22 8.27 0.0M
2022-07-06 8.06 8.19 8.06 8.19 0.0M
2022-07-05 8.23 8.23 8.06 8.06 0.0M
2022-07-04 8.20 8.23 8.20 8.23 0.0M
2022-07-01 8.08 8.08 8.08 8.08 0.0M
2022-06-30 8.19 8.19 8.12 8.12 0.0M
2022-06-29 8.26 8.27 8.26 8.27 0.0M
2022-06-28 8.27 8.30 8.27 8.30 0.0M
2022-06-27 8.23 8.23 8.23 8.23 0.0M
2022-06-24 8.02 8.20 8.02 8.20 0.0M
2022-06-23 8.00 8.02 8.00 8.02 0.0M
2022-06-22 8.04 8.04 8.00 8.03 0.0M
2022-06-21 8.13 8.16 8.13 8.16 0.0M
2022-06-20 7.96 8.10 7.96 8.09 0.0M
2022-06-17 8.03 8.13 8.03 8.13 0.0M
2022-06-16 8.26 8.26 8.21 8.21 0.0M
2022-06-15 8.21 8.34 8.21 8.34 0.0M
2022-06-14 8.39 8.39 8.14 8.14 0.0M
2022-06-13 8.38 8.38 8.29 8.29 0.0M
2022-06-10 8.64 8.64 8.49 8.49 0.0M
2022-06-09 8.71 8.74 8.69 8.69 0.0M
2022-06-08 8.85 8.85 8.85 8.85 0.0M
2022-06-07 8.76 8.85 8.76 8.85 0.0M
2022-06-06 8.75 8.84 8.75 8.84 0.0M
2022-06-03 8.80 8.80 8.77 8.77 0.0M
2022-06-02 8.74 8.74 8.74 8.74 0.0M
2022-06-01 8.85 8.85 8.83 8.83 0.0M
2022-05-31 8.82 8.88 8.82 8.87 0.0M
2022-05-30 8.85 8.85 8.81 8.81 0.0M
2022-05-27 8.77 8.86 8.77 8.86 0.0M
2022-05-26 8.74 8.78 8.74 8.78 0.0M
2022-05-25 8.72 8.76 8.72 8.76 0.0M
2022-05-24 8.68 8.68 8.65 8.66 0.0M
2022-05-23 8.74 8.75 8.71 8.71 0.0M
2022-05-20 8.61 8.69 8.61 8.67 0.0M
2022-05-19 8.61 8.61 8.47 8.52 0.0M
2022-05-18 8.80 8.80 8.61 8.61 0.0M
2022-05-17 8.74 8.77 8.74 8.77 0.0M
2022-05-16 8.58 8.62 8.55 8.62 0.0M
2022-05-13 8.48 8.50 8.48 8.50 0.0M
2022-05-12 8.28 8.41 8.28 8.35 0.0M
2022-05-11 8.41 8.47 8.39 8.47 0.0M
2022-05-10 8.37 8.40 8.37 8.40 0.0M
2022-05-09 8.49 8.49 8.36 8.36 0.0M
2022-05-06 8.68 8.68 8.61 8.61 0.0M
2022-05-05 8.85 8.85 8.83 8.84 0.0M
2022-05-04 8.84 8.84 8.79 8.79 0.0M
2022-05-03 8.78 8.86 8.78 8.86 0.0M
2022-05-02 8.76 8.78 8.71 8.71 0.0M
2022-04-29 8.88 8.88 8.84 8.84 0.0M
2022-04-28 8.76 8.79 8.76 8.78 0.0M
2022-04-27 8.63 8.70 8.63 8.70 0.0M
2022-04-26 8.76 8.76 8.71 8.71 0.0M
2022-04-25 8.66 8.66 8.61 8.66 0.0M
2022-04-22 8.91 8.93 8.84 8.84 0.0M
2022-04-21 9.06 9.06 9.00 9.05 0.0M
2022-04-20 9.02 9.05 9.02 9.05 0.0M
2022-04-19 9.05 9.05 9.00 9.00 0.0M
2022-04-14 8.98 9.07 8.97 9.07 0.0M
2022-04-13 8.96 8.96 8.94 8.94 0.0M
2022-04-12 8.93 8.93 8.93 8.93 0.0M
2022-04-11 8.99 9.00 8.99 9.00 0.0M
2022-04-08 9.01 9.02 9.01 9.02 0.0M
2022-04-07 8.93 9.00 8.93 9.00 0.0M
2022-04-06 8.96 8.96 8.93 8.94 0.0M
2022-04-05 8.90 8.96 8.90 8.95 0.0M
2022-04-04 8.85 8.89 8.85 8.89 0.0M
2022-04-01 8.79 8.79 8.79 8.79 0.0M
2022-03-31 8.74 8.77 8.74 8.77 0.0M
2022-03-30 8.75 8.76 8.74 8.76 0.0M
2022-03-29 8.81 8.83 8.74 8.74 0.0M
2022-03-28 8.82 8.87 8.79 8.79 0.0M
2022-03-25 8.79 8.79 8.79 8.79 0.0M
2022-03-24 8.82 8.83 8.81 8.83 0.0M
2022-03-23 8.86 8.86 8.84 8.84 0.0M
2022-03-22 8.76 8.82 8.76 8.82 0.0M
2022-03-21 8.66 8.73 8.66 8.73 0.0M
2022-03-18 8.67 8.67 8.55 8.55 0.0M
2022-03-17 8.58 8.58 8.53 8.54 0.0M
2022-03-16 8.54 8.56 8.54 8.56 0.0M
2022-03-15 8.37 8.47 8.30 8.47 0.0M
2022-03-14 8.47 8.47 8.42 8.47 0.0M
2022-03-11 8.39 8.45 8.39 8.40 0.0M
2022-03-10 8.41 8.41 8.31 8.33 0.0M
2022-03-09 8.32 8.36 8.32 8.33 0.0M
2022-03-08 8.13 8.27 8.13 8.22 0.0M
2022-03-07 8.18 8.27 8.18 8.18 0.0M
2022-03-04 8.53 8.53 8.53 8.53 0.0M
2022-03-03 8.83 8.86 8.58 8.58 0.0M
2022-03-02 8.60 8.80 8.60 8.80 0.0M
2022-03-01 8.76 8.76 8.60 8.60 0.0M
2022-02-28 8.72 8.72 8.66 8.66 0.0M
2022-02-25 8.57 8.78 8.57 8.78 0.0M
2022-02-24 8.53 8.61 8.48 8.48 0.0M
2022-02-23 8.80 8.86 8.80 8.80 0.0M
2022-02-22 8.66 8.80 8.66 8.80 0.0M
2022-02-21 8.87 8.87 8.74 8.74 0.0M
2022-02-18 8.85 8.85 8.81 8.81 0.0M
2022-02-17 8.88 8.88 8.84 8.84 0.0M
2022-02-16 8.87 8.89 8.87 8.88 0.0M
2022-02-15 8.78 8.86 8.78 8.86 0.0M
2022-02-14 8.86 8.86 8.75 8.80 0.0M
2022-02-11 8.85 8.94 8.85 8.93 0.0M
2022-02-10 8.86 8.89 8.86 8.89 0.0M
2022-02-09 8.85 8.86 8.83 8.86 0.0M
2022-02-08 8.80 8.83 8.80 8.80 0.0M
2022-02-07 8.73 8.76 8.70 8.76 0.0M
2022-02-04 8.78 8.78 8.69 8.70 0.0M
2022-02-03 8.88 8.88 8.76 8.76 0.0M
2022-02-02 8.86 8.93 8.86 8.93 0.0M
2022-02-01 8.76 8.83 8.76 8.82 0.0M
2022-01-31 8.83 8.83 8.77 8.77 0.0M
2022-01-28 8.87 8.87 8.76 8.80 0.0M
2022-01-27 8.61 8.90 8.61 8.90 0.0M
2022-01-26 8.67 8.79 8.67 8.71 0.0M
2022-01-25 8.53 8.67 8.53 8.66 0.0M
2022-01-24 8.71 8.71 8.39 8.57 0.0M
2022-01-21 8.79 8.79 8.66 8.66 0.0M
2022-01-20 8.93 8.93 8.84 8.84 0.0M
2022-01-19 8.82 8.93 8.82 8.90 0.0M
2022-01-18 8.86 8.86 8.81 8.82 0.0M
2022-01-17 8.83 8.88 8.83 8.87 0.0M
2022-01-14 8.79 8.84 8.79 8.82 0.0M
2022-01-13 8.80 8.84 8.80 8.84 0.0M
2022-01-12 8.81 8.83 8.81 8.83 0.0M
2022-01-11 8.73 8.79 8.73 8.79 0.0M
2022-01-10 8.79 8.79 8.72 8.72 0.0M
2022-01-07 8.69 8.71 8.69 8.71 0.0M
2022-01-06 8.66 8.74 8.66 8.71 0.0M
2022-01-05 8.73 8.78 8.73 8.73 0.0M
2022-01-04 8.66 8.75 8.66 8.75 0.0M
2022-01-03 8.57 8.65 8.57 8.65 0.0M