iShares UK Dividend UCITS ETF GBP (Dist)

IUKD
🏛️ germany →
9.70
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 9.03 9.05 9.02 9.04 0.0M
2021-12-29 9.03 9.05 8.99 9.00 0.0M
2021-12-28 8.96 9.04 8.96 9.02 0.1M
2021-12-27 8.93 8.98 8.90 8.98 0.1M
2021-12-23 8.87 8.95 8.86 8.93 0.0M
2021-12-22 8.77 8.83 8.74 8.83 0.0M
2021-12-21 8.69 8.78 8.69 8.78 0.0M
2021-12-20 8.58 8.63 8.53 8.60 0.0M
2021-12-17 8.75 8.77 8.73 8.76 0.1M
2021-12-16 8.71 8.76 8.70 8.74 0.0M
2021-12-15 8.79 8.79 8.71 8.71 0.0M
2021-12-14 8.80 8.80 8.76 8.78 0.0M
2021-12-13 8.85 8.88 8.75 8.75 0.0M
2021-12-10 8.80 8.85 8.79 8.80 0.0M
2021-12-09 8.84 8.84 8.78 8.82 0.0M
2021-12-08 8.89 8.92 8.83 8.83 0.0M
2021-12-07 8.83 8.91 8.83 8.90 0.0M
2021-12-06 8.66 8.76 8.66 8.75 0.0M
2021-12-03 8.72 8.72 8.61 8.61 0.0M
2021-12-02 8.61 8.67 8.59 8.65 0.0M
2021-12-01 8.60 8.68 8.60 8.68 0.0M
2021-11-30 8.50 8.56 8.45 8.53 0.0M
2021-11-29 8.63 8.68 8.61 8.62 0.1M
2021-11-26 8.63 8.65 8.51 8.51 0.0M
2021-11-25 8.89 8.90 8.87 8.90 0.0M
2021-11-24 8.86 8.90 8.86 8.88 0.0M
2021-11-23 8.82 8.86 8.79 8.82 0.0M
2021-11-22 8.80 8.84 8.77 8.82 0.0M
2021-11-19 8.82 8.82 8.72 8.74 0.0M
2021-11-18 8.77 8.82 8.76 8.76 0.0M
2021-11-17 8.80 8.81 8.78 8.80 0.1M
2021-11-16 8.81 8.85 8.79 8.79 0.0M
2021-11-15 8.73 8.76 8.71 8.76 0.0M
2021-11-12 8.74 8.75 8.72 8.74 0.0M
2021-11-11 8.66 8.73 8.66 8.72 0.0M
2021-11-10 8.59 8.65 8.58 8.65 0.0M
2021-11-09 8.60 8.62 8.54 8.54 0.0M
2021-11-08 8.57 8.64 8.56 8.62 0.0M
2021-11-05 8.55 8.60 8.55 8.58 0.0M
2021-11-04 8.63 8.63 8.55 8.57 0.0M
2021-11-03 8.60 8.60 8.58 8.60 0.0M
2021-11-02 8.64 8.64 8.59 8.60 0.0M
2021-11-01 8.69 8.72 8.66 8.70 0.0M
2021-10-29 8.65 8.71 8.65 8.69 0.0M
2021-10-28 8.75 8.75 8.71 8.71 0.0M
2021-10-27 8.75 8.75 8.71 8.73 0.0M
2021-10-26 8.75 8.80 8.75 8.79 0.0M
2021-10-25 8.70 8.73 8.70 8.73 0.0M
2021-10-22 8.68 8.72 8.67 8.67 0.0M
2021-10-21 8.67 8.68 8.66 8.66 0.0M
2021-10-20 8.70 8.75 8.69 8.75 0.0M
2021-10-19 8.70 8.74 8.70 8.74 0.0M
2021-10-18 8.74 8.76 8.67 8.67 0.0M
2021-10-15 8.71 8.77 8.69 8.75 0.0M
2021-10-14 8.65 8.69 8.62 8.67 0.0M
2021-10-13 8.50 8.58 8.50 8.56 0.0M
2021-10-12 8.44 8.54 8.44 8.54 0.0M
2021-10-11 8.51 8.55 8.51 8.55 0.0M
2021-10-08 8.46 8.50 8.45 8.48 0.0M
2021-10-07 8.44 8.47 8.37 8.45 0.0M
2021-10-06 8.38 8.38 8.29 8.32 0.0M
2021-10-05 8.38 8.45 8.38 8.43 0.0M
2021-10-04 8.28 8.42 8.28 8.33 0.0M
2021-10-01 8.23 8.35 8.22 8.32 0.0M
2021-09-30 8.39 8.39 8.35 8.37 0.0M
2021-09-29 8.29 8.33 8.29 8.32 0.0M
2021-09-28 8.42 8.42 8.26 8.28 0.0M
2021-09-27 8.43 8.44 8.40 8.43 0.0M
2021-09-24 8.38 8.39 8.36 8.36 0.0M
2021-09-23 8.46 8.46 8.43 8.44 0.0M
2021-09-22 8.38 8.42 8.38 8.42 0.0M
2021-09-21 8.31 8.35 8.27 8.30 0.1M
2021-09-20 8.28 8.28 8.20 8.24 0.0M
2021-09-17 8.55 8.55 8.41 8.41 0.0M
2021-09-16 8.54 8.57 8.50 8.51 0.0M
2021-09-15 8.70 8.72 8.70 8.71 0.0M
2021-09-14 8.76 8.76 8.70 8.70 0.0M
2021-09-13 8.72 8.79 8.72 8.76 0.0M
2021-09-10 8.72 8.73 8.67 8.68 0.0M
2021-09-09 8.66 8.72 8.66 8.70 0.0M
2021-09-08 8.71 8.75 8.69 8.72 0.0M
2021-09-07 8.83 8.83 8.76 8.77 0.0M
2021-09-06 8.84 8.86 8.83 8.84 0.0M
2021-09-03 8.81 8.84 8.80 8.82 0.0M
2021-09-02 8.79 8.82 8.78 8.82 0.0M
2021-09-01 8.83 8.84 8.79 8.79 0.0M
2021-08-31 8.82 8.83 8.77 8.79 0.0M
2021-08-30 8.82 8.84 8.81 8.83 0.0M
2021-08-27 8.77 8.82 8.77 8.81 0.0M
2021-08-26 8.79 8.79 8.77 8.77 0.0M
2021-08-25 8.82 8.82 8.81 8.81 0.0M
2021-08-24 8.83 8.83 8.75 8.81 0.0M
2021-08-23 8.82 8.82 8.76 8.81 0.0M
2021-08-20 8.72 8.77 8.69 8.76 0.0M
2021-08-19 8.72 8.75 8.69 8.70 0.0M
2021-08-18 8.90 8.90 8.86 8.88 0.0M
2021-08-17 8.85 8.90 8.85 8.89 0.0M
2021-08-16 8.90 8.90 8.85 8.89 0.0M
2021-08-13 8.95 8.96 8.93 8.95 0.0M
2021-08-12 8.99 9.00 8.93 8.95 0.0M
2021-08-11 8.95 8.97 8.93 8.97 0.0M
2021-08-10 8.87 8.92 8.87 8.92 0.0M
2021-08-09 8.85 8.89 8.85 8.88 0.0M
2021-08-06 8.79 8.85 8.79 8.85 0.0M
2021-08-05 8.80 8.81 8.79 8.80 0.0M
2021-08-04 8.82 8.82 8.81 8.81 0.0M
2021-08-03 8.72 8.77 8.72 8.77 0.0M
2021-08-02 8.72 8.74 8.69 8.70 0.0M
2021-07-30 8.64 8.66 8.64 8.65 0.0M
2021-07-29 8.70 8.74 8.68 8.72 0.0M
2021-07-28 8.63 8.66 8.63 8.65 0.0M
2021-07-27 8.57 8.60 8.55 8.60 0.0M
2021-07-26 8.53 8.61 8.52 8.61 0.0M
2021-07-23 8.52 8.56 8.52 8.56 0.0M
2021-07-22 8.50 8.51 8.46 8.47 0.0M
2021-07-21 8.31 8.45 8.31 8.44 0.0M
2021-07-20 8.32 8.37 8.23 8.29 0.0M
2021-07-19 8.44 8.44 8.23 8.27 0.0M
2021-07-16 8.57 8.64 8.54 8.54 0.0M
2021-07-15 8.65 8.65 8.58 8.58 0.0M
2021-07-14 8.67 8.67 8.65 8.66 0.0M
2021-07-13 8.70 8.71 8.69 8.70 0.0M
2021-07-12 8.66 8.70 8.60 8.68 0.0M
2021-07-09 8.52 8.64 8.52 8.64 0.0M
2021-07-08 8.58 8.58 8.43 8.48 0.0M
2021-07-07 8.60 8.65 8.60 8.65 0.0M
2021-07-06 8.61 8.65 8.56 8.56 0.0M
2021-07-05 8.58 8.63 8.56 8.63 0.0M
2021-07-02 8.53 8.55 8.52 8.52 0.0M
2021-07-01 8.50 8.52 8.45 8.50 0.1M
2021-06-30 8.47 8.47 8.44 8.44 0.1M
2021-06-29 8.50 8.52 8.47 8.47 0.0M
2021-06-28 8.55 8.56 8.48 8.48 0.0M
2021-06-25 8.53 8.54 8.51 8.54 0.0M
2021-06-24 8.58 8.58 8.52 8.52 0.0M
2021-06-23 8.61 8.62 8.56 8.56 0.0M
2021-06-22 8.59 8.59 8.55 8.59 0.0M
2021-06-21 8.44 8.55 8.42 8.55 0.0M
2021-06-18 8.58 8.60 8.45 8.45 0.0M
2021-06-17 8.65 8.66 8.63 8.64 0.0M
2021-06-16 8.86 8.86 8.80 8.82 0.0M
2021-06-15 8.81 8.83 8.80 8.81 0.0M
2021-06-14 8.84 8.85 8.79 8.80 0.0M
2021-06-11 8.73 8.81 8.73 8.81 0.0M
2021-06-10 8.71 8.72 8.71 8.72 0.0M
2021-06-09 8.76 8.76 8.68 8.68 0.0M
2021-06-08 8.78 8.79 8.75 8.77 0.0M
2021-06-07 8.73 8.77 8.72 8.74 0.0M
2021-06-04 8.74 8.75 8.73 8.73 0.0M
2021-06-03 8.73 8.74 8.70 8.73 0.0M
2021-06-02 8.71 8.75 8.71 8.75 0.0M
2021-06-01 8.69 8.73 8.69 8.69 0.0M
2021-05-31 8.64 8.64 8.62 8.62 0.0M
2021-05-28 8.66 8.69 8.63 8.63 0.0M
2021-05-27 8.59 8.65 8.59 8.64 0.0M
2021-05-26 8.56 8.60 8.55 8.59 0.0M
2021-05-25 8.63 8.63 8.56 8.56 0.0M
2021-05-21 8.63 8.66 8.59 8.64 0.0M
2021-05-20 8.59 8.63 8.53 8.63 0.0M
2021-05-19 8.55 8.57 8.47 8.53 0.0M
2021-05-18 8.77 8.77 8.66 8.67 0.0M
2021-05-17 8.73 8.73 8.62 8.68 0.0M
2021-05-14 8.61 8.69 8.61 8.69 0.0M
2021-05-13 8.52 8.60 8.45 8.58 0.0M
2021-05-12 8.58 8.68 8.57 8.66 0.0M
2021-05-11 8.67 8.67 8.54 8.55 0.0M
2021-05-10 8.73 8.75 8.70 8.75 0.0M
2021-05-07 8.61 8.64 8.60 8.63 0.0M
2021-05-06 8.54 8.57 8.53 8.57 0.0M
2021-05-05 8.45 8.52 8.44 8.52 0.0M
2021-05-04 8.44 8.47 8.35 8.37 0.0M
2021-05-03 8.36 8.44 8.32 8.44 0.0M
2021-04-30 8.32 8.37 8.32 8.33 0.0M
2021-04-29 8.36 8.37 8.30 8.30 0.0M
2021-04-28 8.34 8.35 8.31 8.31 0.0M
2021-04-27 8.37 8.37 8.31 8.31 0.0M
2021-04-26 8.32 8.36 8.31 8.34 0.0M
2021-04-23 8.31 8.31 8.27 8.29 0.0M
2021-04-22 8.36 8.36 8.30 8.34 0.0M
2021-04-21 8.36 8.39 8.35 8.35 0.0M
2021-04-20 8.52 8.52 8.32 8.32 0.0M
2021-04-19 8.51 8.55 8.51 8.55 0.0M
2021-04-16 8.42 8.50 8.42 8.50 0.0M
2021-04-15 8.41 8.44 8.39 8.44 0.0M
2021-04-14 8.32 8.38 8.32 8.38 0.0M
2021-04-13 8.38 8.38 8.32 8.33 0.0M
2021-04-12 8.37 8.39 8.35 8.36 0.0M
2021-04-09 8.40 8.41 8.37 8.40 0.0M
2021-04-08 8.44 8.44 8.40 8.44 0.0M
2021-04-07 8.35 8.43 8.35 8.39 0.0M
2021-04-06 8.42 8.42 8.37 8.37 0.0M
2021-04-01 8.29 8.31 8.28 8.29 0.0M
2021-03-31 8.28 8.32 8.27 8.27 0.0M
2021-03-30 8.30 8.32 8.27 8.29 0.0M
2021-03-29 8.23 8.29 8.23 8.25 0.0M
2021-03-26 8.20 8.25 8.20 8.25 0.0M
2021-03-25 8.08 8.15 8.06 8.15 0.0M
2021-03-24 8.07 8.12 8.07 8.12 0.0M
2021-03-23 8.09 8.14 8.09 8.13 0.1M
2021-03-22 8.09 8.13 8.09 8.12 0.1M
2021-03-19 8.15 8.19 8.10 8.14 0.0M
2021-03-18 8.17 8.23 8.17 8.23 0.0M
2021-03-17 8.21 8.21 8.11 8.11 0.0M
2021-03-16 8.10 8.21 8.10 8.21 0.0M
2021-03-15 8.15 8.18 8.08 8.08 0.0M
2021-03-12 8.11 8.16 8.10 8.15 0.4M
2021-03-11 8.14 8.16 8.12 8.15 0.0M
2021-03-10 8.11 8.16 8.10 8.16 0.0M
2021-03-09 8.15 8.18 8.12 8.15 0.0M
2021-03-08 8.03 8.15 8.01 8.14 0.1M
2021-03-05 8.00 8.06 7.98 7.98 0.0M
2021-03-04 8.00 8.06 8.00 8.06 0.0M
2021-03-03 7.96 8.04 7.96 8.04 0.0M
2021-03-02 7.82 7.89 7.82 7.86 0.1M
2021-03-01 7.80 7.84 7.80 7.82 0.0M
2021-02-26 7.71 7.74 7.65 7.66 0.0M
2021-02-25 7.94 7.94 7.86 7.86 0.0M
2021-02-24 7.85 7.91 7.83 7.90 0.0M
2021-02-23 7.83 7.83 7.73 7.81 0.0M
2021-02-22 7.74 7.78 7.71 7.78 0.0M
2021-02-19 7.70 7.79 7.70 7.76 0.0M
2021-02-18 7.78 7.80 7.69 7.71 0.0M
2021-02-17 7.84 7.84 7.74 7.74 0.0M
2021-02-16 7.89 7.89 7.82 7.83 0.0M
2021-02-15 7.75 7.85 7.75 7.85 0.0M
2021-02-12 7.61 7.65 7.55 7.64 0.0M
2021-02-11 7.64 7.64 7.58 7.60 0.0M
2021-02-10 7.69 7.70 7.61 7.64 0.0M
2021-02-09 7.57 7.66 7.57 7.66 0.0M
2021-02-08 7.63 7.63 7.58 7.60 0.0M
2021-02-05 7.55 7.62 7.55 7.58 0.1M
2021-02-04 7.51 7.55 7.46 7.55 0.1M
2021-02-03 7.55 7.55 7.49 7.51 0.0M
2021-02-02 7.44 7.45 7.43 7.45 0.0M
2021-02-01 7.37 7.43 7.36 7.38 0.0M
2021-01-29 7.33 7.38 7.29 7.31 0.0M
2021-01-28 7.35 7.45 7.29 7.43 0.0M
2021-01-27 7.44 7.52 7.39 7.43 0.0M
2021-01-26 7.39 7.49 7.39 7.47 0.0M
2021-01-25 7.53 7.53 7.40 7.42 0.0M
2021-01-22 7.50 7.50 7.45 7.48 0.0M
2021-01-21 7.66 7.66 7.57 7.58 0.0M
2021-01-20 7.56 7.60 7.51 7.60 0.0M
2021-01-19 7.60 7.60 7.48 7.50 0.0M
2021-01-18 7.57 7.57 7.54 7.57 0.0M
2021-01-15 7.65 7.67 7.53 7.58 0.0M
2021-01-14 7.58 7.67 7.58 7.67 0.0M
2021-01-13 7.57 7.58 7.53 7.53 0.0M
2021-01-12 7.57 7.57 7.52 7.56 0.0M
2021-01-11 7.58 7.60 7.49 7.51 0.0M
2021-01-08 7.65 7.66 7.62 7.62 0.0M
2021-01-07 7.62 7.62 7.56 7.59 0.0M
2021-01-06 7.38 7.55 7.37 7.55 0.0M
2021-01-05 7.26 7.34 7.26 7.34 0.0M
2021-01-04 7.39 7.42 7.25 7.26 0.0M