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
2022-12-30 7.96 7.96 7.86 7.86 0.0M
2022-12-29 7.94 7.97 7.93 7.97 0.0M
2022-12-28 7.98 8.04 7.98 7.98 0.1M
2022-12-27 8.00 8.00 7.95 7.95 0.0M
2022-12-23 7.95 7.97 7.93 7.97 0.0M
2022-12-22 8.03 8.05 7.92 7.94 0.0M
2022-12-21 7.91 8.01 7.91 8.01 0.0M
2022-12-20 7.82 7.87 7.82 7.86 0.0M
2022-12-19 7.88 7.93 7.88 7.88 0.1M
2022-12-16 7.97 7.97 7.81 7.85 0.0M
2022-12-15 8.09 8.11 7.99 7.99 0.0M
2022-12-14 8.17 8.20 8.17 8.18 0.0M
2022-12-13 8.13 8.29 8.12 8.20 0.0M
2022-12-12 8.16 8.16 8.11 8.14 0.0M
2022-12-09 8.17 8.21 8.13 8.21 0.0M
2022-12-08 8.16 8.17 8.11 8.13 0.0M
2022-12-07 8.22 8.22 8.17 8.18 0.0M
2022-12-06 8.26 8.26 8.22 8.24 0.0M
2022-12-05 8.27 8.33 8.25 8.25 0.0M
2022-12-02 8.24 8.32 8.24 8.31 0.0M
2022-12-01 8.31 8.32 8.26 8.30 0.0M
2022-11-30 8.25 8.25 8.20 8.22 0.0M
2022-11-29 8.24 8.25 8.22 8.22 0.0M
2022-11-28 8.22 8.26 8.16 8.20 0.0M
2022-11-25 8.27 8.32 8.27 8.32 0.0M
2022-11-24 8.27 8.34 8.26 8.32 0.0M
2022-11-23 8.14 8.27 8.12 8.27 0.0M
2022-11-22 8.13 8.18 8.13 8.15 0.0M
2022-11-21 8.08 8.12 8.07 8.09 0.0M
2022-11-18 8.04 8.11 8.04 8.11 0.0M
2022-11-17 8.00 8.00 7.91 7.94 0.0M
2022-11-16 8.00 8.00 7.91 7.93 0.0M
2022-11-15 8.00 8.02 7.97 8.00 0.0M
2022-11-14 8.04 8.04 7.99 7.99 0.0M
2022-11-11 8.04 8.10 8.00 8.00 0.0M
2022-11-10 7.76 8.02 7.76 8.02 0.0M
2022-11-09 7.82 7.82 7.73 7.75 0.0M
2022-11-08 7.72 7.84 7.72 7.83 0.0M
2022-11-07 7.69 7.85 7.69 7.80 0.0M
2022-11-04 7.68 7.76 7.66 7.72 0.0M
2022-11-03 7.59 7.62 7.52 7.58 0.1M
2022-11-02 7.78 7.78 7.68 7.69 0.0M
2022-11-01 7.75 7.78 7.73 7.76 0.0M
2022-10-31 7.62 7.68 7.62 7.64 0.0M
2022-10-28 7.54 7.62 7.54 7.62 0.0M
2022-10-27 7.55 7.66 7.55 7.65 0.0M
2022-10-26 7.52 7.61 7.52 7.60 0.0M
2022-10-25 7.42 7.52 7.38 7.52 0.0M
2022-10-24 7.45 7.45 7.35 7.41 0.0M
2022-10-21 7.28 7.32 7.20 7.32 0.0M
2022-10-20 7.24 7.35 7.24 7.35 0.0M
2022-10-19 7.32 7.32 7.23 7.29 0.0M
2022-10-18 7.39 7.41 7.31 7.31 0.0M
2022-10-17 7.28 7.46 7.23 7.41 0.0M
2022-10-14 7.32 7.32 7.18 7.18 0.1M
2022-10-13 6.97 7.23 6.97 7.23 0.0M
2022-10-12 7.04 7.10 6.97 6.99 0.0M
2022-10-11 7.14 7.19 7.11 7.16 0.0M
2022-10-10 7.19 7.27 7.19 7.22 0.0M
2022-10-07 7.24 7.30 7.20 7.20 0.0M
2022-10-06 7.39 7.39 7.24 7.25 0.0M
2022-10-05 7.46 7.46 7.30 7.33 0.0M
2022-10-04 7.43 7.49 7.43 7.47 0.1M
2022-10-03 7.11 7.33 7.10 7.31 0.0M
2022-09-30 7.08 7.20 7.08 7.15 0.0M
2022-09-29 7.04 7.04 6.91 6.99 0.0M
2022-09-28 7.04 7.11 6.91 7.10 0.1M
2022-09-27 7.29 7.30 7.12 7.12 0.0M
2022-09-26 7.25 7.30 7.15 7.22 0.1M
2022-09-23 7.74 7.74 7.40 7.40 0.0M
2022-09-22 7.72 7.83 7.70 7.74 0.0M
2022-09-21 7.73 7.83 7.73 7.83 0.1M
2022-09-20 7.90 7.92 7.72 7.74 0.0M
2022-09-19 7.86 7.88 7.77 7.83 0.0M
2022-09-16 7.82 7.88 7.82 7.84 0.0M
2022-09-15 7.98 7.99 7.89 7.92 0.0M
2022-09-14 8.20 8.20 8.12 8.12 0.0M
2022-09-13 8.38 8.39 8.25 8.25 0.0M
2022-09-12 8.24 8.39 8.24 8.37 0.0M
2022-09-09 8.18 8.28 8.18 8.26 0.0M
2022-09-08 8.17 8.17 8.07 8.15 0.0M
2022-09-07 8.21 8.22 8.15 8.15 0.0M
2022-09-06 8.27 8.32 8.27 8.29 0.0M
2022-09-05 8.13 8.22 8.11 8.22 0.1M
2022-09-02 8.06 8.17 8.04 8.17 0.1M
2022-09-01 8.17 8.17 8.05 8.07 0.0M
2022-08-31 8.35 8.35 8.19 8.19 0.0M
2022-08-30 8.43 8.44 8.30 8.30 0.0M
2022-08-29 8.42 8.43 8.34 8.42 0.0M
2022-08-26 8.61 8.61 8.48 8.48 0.0M
2022-08-25 8.58 8.59 8.52 8.52 0.0M
2022-08-24 8.61 8.61 8.53 8.54 0.0M
2022-08-23 8.65 8.66 8.63 8.64 0.0M
2022-08-22 8.68 8.68 8.63 8.67 0.0M
2022-08-19 8.74 8.74 8.67 8.68 0.0M
2022-08-18 8.72 8.79 8.72 8.79 0.0M
2022-08-17 8.87 8.87 8.73 8.73 0.0M
2022-08-16 8.82 8.87 8.82 8.84 0.0M
2022-08-15 8.80 8.80 8.74 8.78 0.0M
2022-08-12 8.79 8.80 8.73 8.78 0.3M
2022-08-11 8.81 8.84 8.74 8.74 0.0M
2022-08-10 8.68 8.79 8.68 8.79 0.0M
2022-08-09 8.66 8.71 8.66 8.68 0.0M
2022-08-08 8.73 8.75 8.68 8.71 0.0M
2022-08-05 8.68 8.68 8.65 8.66 0.0M
2022-08-04 8.70 8.70 8.67 8.67 0.0M
2022-08-03 8.67 8.71 8.66 8.71 0.0M
2022-08-02 8.66 8.71 8.66 8.69 0.0M
2022-08-01 8.70 8.74 8.69 8.69 0.0M
2022-07-29 8.63 8.68 8.63 8.67 0.0M
2022-07-28 8.63 8.63 8.60 8.60 0.0M
2022-07-27 8.56 8.58 8.55 8.56 0.0M
2022-07-26 8.54 8.56 8.52 8.55 0.0M
2022-07-25 8.44 8.53 8.44 8.53 0.0M
2022-07-22 8.42 8.48 8.42 8.47 0.0M
2022-07-21 8.38 8.42 8.33 8.42 0.0M
2022-07-20 8.43 8.43 8.39 8.39 0.0M
2022-07-19 8.32 8.42 8.30 8.42 0.0M
2022-07-18 8.30 8.37 8.29 8.36 0.0M
2022-07-15 8.16 8.26 8.16 8.25 0.0M
2022-07-14 8.32 8.32 8.12 8.13 0.0M
2022-07-13 8.40 8.41 8.32 8.32 0.0M
2022-07-12 8.34 8.40 8.30 8.40 0.0M
2022-07-11 8.25 8.34 8.25 8.33 0.0M
2022-07-08 8.30 8.37 8.30 8.34 0.0M
2022-07-07 8.23 8.34 8.23 8.33 0.0M
2022-07-06 8.16 8.21 8.14 8.15 0.0M
2022-07-05 8.30 8.30 8.02 8.02 0.0M
2022-07-04 8.30 8.30 8.26 8.27 0.0M
2022-07-01 8.14 8.22 8.14 8.19 0.0M
2022-06-30 8.31 8.31 8.22 8.23 0.0M
2022-06-29 8.42 8.42 8.36 8.40 0.0M
2022-06-28 8.47 8.49 8.46 8.46 0.0M
2022-06-27 8.40 8.44 8.38 8.40 0.0M
2022-06-24 8.21 8.37 8.21 8.37 0.0M
2022-06-23 8.20 8.25 8.15 8.18 0.0M
2022-06-22 8.24 8.28 8.22 8.25 0.0M
2022-06-21 8.38 8.42 8.35 8.35 0.1M
2022-06-20 8.32 8.36 8.32 8.34 0.0M
2022-06-17 8.37 8.47 8.32 8.32 0.0M
2022-06-16 8.55 8.55 8.35 8.40 0.1M
2022-06-15 8.68 8.83 8.68 8.79 0.0M
2022-06-14 8.77 8.79 8.62 8.62 0.0M
2022-06-13 8.80 8.81 8.66 8.73 0.0M
2022-06-10 9.05 9.05 8.89 8.89 0.0M
2022-06-09 9.12 9.13 9.05 9.10 0.0M
2022-06-08 9.25 9.25 9.14 9.16 0.0M
2022-06-07 9.21 9.26 9.19 9.26 0.0M
2022-06-06 9.22 9.25 9.21 9.24 0.0M
2022-06-03 9.19 9.19 9.08 9.11 0.0M
2022-06-02 9.19 9.19 9.14 9.16 0.0M
2022-06-01 9.24 9.25 9.12 9.12 0.0M
2022-05-31 9.23 9.26 9.18 9.19 0.0M
2022-05-30 9.24 9.24 9.18 9.20 0.0M
2022-05-27 9.19 9.24 9.18 9.22 0.0M
2022-05-26 9.15 9.19 9.15 9.18 0.0M
2022-05-25 9.15 9.17 9.12 9.15 0.0M
2022-05-24 9.05 9.05 8.99 9.01 0.0M
2022-05-23 9.11 9.16 9.09 9.16 0.0M
2022-05-20 8.99 9.06 8.99 9.00 0.0M
2022-05-19 8.98 8.98 8.85 8.91 0.0M
2022-05-18 9.14 9.14 9.06 9.06 0.0M
2022-05-17 9.08 9.17 9.07 9.13 0.0M
2022-05-16 8.87 8.95 8.85 8.95 0.0M
2022-05-13 8.75 8.87 8.75 8.87 0.0M
2022-05-12 8.59 8.70 8.55 8.67 0.0M
2022-05-11 8.68 8.75 8.63 8.74 0.0M
2022-05-10 8.62 8.71 8.62 8.62 0.0M
2022-05-09 8.70 8.70 8.56 8.56 0.0M
2022-05-06 8.87 8.87 8.70 8.71 0.0M
2022-05-05 9.10 9.10 8.91 8.91 0.0M
2022-05-04 9.12 9.12 8.97 8.97 0.0M
2022-05-03 9.14 9.15 9.08 9.13 0.0M
2022-05-02 9.05 9.07 8.94 8.95 0.1M
2022-04-29 9.12 9.14 9.08 9.12 0.0M
2022-04-28 9.07 9.09 9.01 9.03 0.0M
2022-04-27 8.96 9.04 8.88 9.01 0.0M
2022-04-26 9.09 9.09 8.96 8.96 0.0M
2022-04-25 9.03 9.03 8.92 8.98 0.0M
2022-04-22 9.29 9.32 9.18 9.18 0.0M
2022-04-21 9.34 9.39 9.29 9.38 0.0M
2022-04-20 9.38 9.38 9.34 9.38 0.0M
2022-04-19 9.45 9.45 9.36 9.37 0.0M
2022-04-14 9.36 9.45 9.32 9.44 0.0M
2022-04-13 9.36 9.36 9.32 9.34 0.0M
2022-04-12 9.34 9.39 9.29 9.39 0.0M
2022-04-11 9.40 9.42 9.36 9.41 0.0M
2022-04-08 9.41 9.44 9.40 9.44 0.0M
2022-04-07 9.39 9.40 9.33 9.33 0.0M
2022-04-06 9.38 9.40 9.33 9.39 0.0M
2022-04-05 9.30 9.39 9.27 9.39 0.0M
2022-04-04 9.28 9.30 9.25 9.29 0.0M
2022-04-01 9.21 9.26 9.21 9.22 0.0M
2022-03-31 9.17 9.20 9.17 9.17 0.0M
2022-03-30 9.15 9.19 9.14 9.18 0.0M
2022-03-29 9.22 9.22 9.15 9.16 0.1M
2022-03-28 9.26 9.26 9.16 9.16 0.1M
2022-03-25 9.18 9.22 9.13 9.22 0.0M
2022-03-24 9.23 9.23 9.20 9.20 0.0M
2022-03-23 9.27 9.27 9.16 9.16 0.0M
2022-03-22 9.16 9.27 9.16 9.25 0.0M
2022-03-21 9.06 9.14 9.06 9.13 0.1M
2022-03-18 9.05 9.08 9.04 9.08 0.0M
2022-03-17 9.00 9.03 8.94 9.03 0.0M
2022-03-16 9.01 9.01 8.90 9.01 0.0M
2022-03-15 8.75 8.90 8.73 8.90 0.0M
2022-03-14 8.90 8.93 8.86 8.88 0.0M
2022-03-11 8.92 8.96 8.89 8.89 0.0M
2022-03-10 8.91 8.91 8.75 8.83 0.0M
2022-03-09 8.90 8.91 8.79 8.89 0.0M
2022-03-08 8.67 8.81 8.67 8.76 0.0M
2022-03-07 8.72 8.81 8.55 8.72 0.1M
2022-03-04 8.96 8.96 8.73 8.73 0.1M
2022-03-03 9.25 9.28 8.98 8.98 0.0M
2022-03-02 9.15 9.25 9.13 9.20 0.0M
2022-03-01 9.26 9.30 9.10 9.10 0.0M
2022-02-28 9.26 9.27 9.14 9.26 0.1M
2022-02-25 9.15 9.31 9.10 9.31 0.1M
2022-02-24 9.28 9.28 9.02 9.02 0.1M
2022-02-23 9.53 9.55 9.47 9.47 0.0M
2022-02-22 9.36 9.50 9.34 9.48 0.0M
2022-02-21 9.58 9.62 9.48 9.51 0.0M
2022-02-18 9.62 9.64 9.57 9.57 0.0M
2022-02-17 9.62 9.63 9.56 9.57 0.1M
2022-02-16 9.57 9.63 9.56 9.63 0.0M
2022-02-15 9.55 9.58 9.54 9.56 0.0M
2022-02-14 9.55 9.60 9.46 9.55 0.0M
2022-02-11 9.54 9.66 9.54 9.64 0.0M
2022-02-10 9.54 9.59 9.54 9.57 0.0M
2022-02-09 9.50 9.55 9.50 9.52 0.0M
2022-02-08 9.45 9.53 9.45 9.47 0.0M
2022-02-07 9.39 9.40 9.32 9.38 0.0M
2022-02-04 9.46 9.46 9.33 9.34 0.0M
2022-02-03 9.55 9.57 9.42 9.42 0.0M
2022-02-02 9.51 9.54 9.51 9.52 0.0M
2022-02-01 9.44 9.49 9.43 9.48 0.0M
2022-01-31 9.49 9.49 9.37 9.37 0.0M
2022-01-28 9.53 9.53 9.43 9.43 0.0M
2022-01-27 9.36 9.60 9.36 9.55 0.0M
2022-01-26 9.37 9.48 9.37 9.43 0.0M
2022-01-25 9.22 9.29 9.20 9.29 0.1M
2022-01-24 9.40 9.41 9.14 9.14 0.0M
2022-01-21 9.46 9.46 9.37 9.40 0.1M
2022-01-20 9.63 9.64 9.57 9.61 0.0M
2022-01-19 9.51 9.63 9.51 9.60 0.0M
2022-01-18 9.48 9.56 9.44 9.54 0.1M
2022-01-17 9.45 9.50 9.45 9.50 0.0M
2022-01-14 9.39 9.43 9.39 9.40 0.0M
2022-01-13 9.37 9.42 9.36 9.42 0.0M
2022-01-12 9.37 9.41 9.37 9.39 0.0M
2022-01-11 9.30 9.33 9.29 9.31 0.0M
2022-01-10 9.25 9.29 9.24 9.25 0.0M
2022-01-07 9.19 9.25 9.17 9.25 0.0M
2022-01-06 9.12 9.21 9.12 9.18 0.0M
2022-01-05 9.22 9.23 9.21 9.23 0.0M
2022-01-04 9.13 9.24 9.12 9.24 0.0M
2022-01-03 9.06 9.08 9.03 9.06 0.1M