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
2024-12-30 8.87 8.89 8.86 8.87 0.0M
2024-12-27 8.83 8.91 8.83 8.89 0.0M
2024-12-23 8.80 8.82 8.77 8.79 0.0M
2024-12-20 8.78 8.83 8.72 8.82 0.0M
2024-12-19 8.88 8.90 8.83 8.86 0.0M
2024-12-18 8.94 8.95 8.92 8.95 0.0M
2024-12-17 8.98 8.98 8.93 8.93 0.0M
2024-12-16 9.05 9.05 9.02 9.02 0.0M
2024-12-13 9.09 9.09 9.04 9.05 0.0M
2024-12-12 9.16 9.16 9.10 9.10 0.0M
2024-12-11 9.22 9.28 9.22 9.25 0.0M
2024-12-10 9.22 9.25 9.22 9.24 0.0M
2024-12-09 9.25 9.28 9.22 9.26 0.0M
2024-12-06 9.24 9.25 9.18 9.18 0.0M
2024-12-05 9.26 9.26 9.21 9.24 0.0M
2024-12-04 9.19 9.23 9.18 9.21 0.0M
2024-12-03 9.20 9.22 9.16 9.16 0.0M
2024-12-02 9.16 9.20 9.14 9.18 0.0M
2024-11-29 9.14 9.14 9.10 9.13 0.0M
2024-11-28 9.11 9.14 9.09 9.13 0.0M
2024-11-27 9.04 9.11 9.04 9.10 0.1M
2024-11-26 9.07 9.07 9.02 9.03 0.0M
2024-11-25 9.12 9.12 9.05 9.09 0.0M
2024-11-22 9.01 9.08 9.01 9.07 0.0M
2024-11-21 8.93 8.97 8.91 8.97 0.0M
2024-11-20 8.93 8.94 8.91 8.93 0.0M
2024-11-19 8.95 8.95 8.83 8.91 0.0M
2024-11-18 8.87 8.88 8.84 8.88 0.2M
2024-11-15 8.79 8.86 8.79 8.84 0.0M
2024-11-14 8.74 8.81 8.74 8.81 0.0M
2024-11-13 8.73 8.73 8.68 8.72 0.0M
2024-11-12 8.84 8.84 8.73 8.73 0.0M
2024-11-11 8.91 8.95 8.91 8.93 0.0M
2024-11-08 8.91 8.91 8.83 8.84 0.0M
2024-11-07 8.98 8.98 8.91 8.91 0.0M
2024-11-06 8.97 9.04 8.89 8.91 0.0M
2024-11-05 8.87 8.90 8.87 8.87 0.0M
2024-11-04 8.85 8.89 8.83 8.83 0.0M
2024-11-01 8.75 8.88 8.75 8.86 0.0M
2024-10-31 8.82 8.82 8.69 8.73 0.0M
2024-10-30 8.87 8.99 8.86 8.87 0.0M
2024-10-29 9.04 9.04 8.93 8.93 0.0M
2024-10-28 8.99 9.02 8.94 9.01 0.0M
2024-10-25 9.02 9.02 8.98 8.98 0.0M
2024-10-24 9.08 9.10 9.03 9.03 0.0M
2024-10-23 9.13 9.15 9.06 9.06 0.0M
2024-10-22 9.11 9.11 9.04 9.10 0.0M
2024-10-21 9.19 9.21 9.11 9.11 0.0M
2024-10-18 9.20 9.22 9.14 9.18 0.0M
2024-10-17 9.16 9.22 9.13 9.22 0.0M
2024-10-16 9.07 9.17 9.07 9.15 0.0M
2024-10-15 9.06 9.08 9.03 9.06 0.0M
2024-10-14 8.99 9.04 8.97 9.04 0.0M
2024-10-11 8.94 9.01 8.94 8.98 0.0M
2024-10-10 9.02 9.03 8.97 8.97 0.0M
2024-10-09 8.94 8.98 8.94 8.98 0.0M
2024-10-08 8.93 8.95 8.90 8.92 0.0M
2024-10-07 9.06 9.06 9.00 9.01 0.0M
2024-10-04 8.95 9.04 8.95 9.03 0.0M
2024-10-03 9.01 9.01 8.91 8.94 0.0M
2024-10-02 9.13 9.13 9.04 9.05 0.0M
2024-10-01 9.11 9.15 9.08 9.10 0.0M
2024-09-30 9.16 9.16 9.06 9.08 0.0M
2024-09-27 9.16 9.18 9.14 9.17 0.0M
2024-09-26 9.13 9.14 9.10 9.12 0.0M
2024-09-25 9.09 9.12 9.07 9.08 0.0M
2024-09-24 9.15 9.15 9.12 9.12 0.0M
2024-09-23 9.01 9.10 9.00 9.10 0.0M
2024-09-20 9.08 9.08 8.98 8.99 0.0M
2024-09-19 9.13 9.13 9.06 9.09 0.0M
2024-09-18 9.08 9.08 9.03 9.03 0.1M
2024-09-17 9.15 9.15 9.08 9.08 0.0M
2024-09-16 9.03 9.09 9.03 9.08 0.0M
2024-09-13 9.02 9.08 9.02 9.06 0.0M
2024-09-12 9.05 9.05 8.98 9.00 0.0M
2024-09-11 9.13 9.14 9.07 9.09 0.0M
2024-09-10 9.12 9.16 9.09 9.09 0.0M
2024-09-09 9.12 9.13 9.08 9.13 0.0M
2024-09-06 9.12 9.14 9.04 9.05 0.0M
2024-09-05 9.07 9.16 9.07 9.15 0.0M
2024-09-04 9.01 9.09 9.01 9.08 0.0M
2024-09-03 9.13 9.13 9.08 9.08 0.0M
2024-09-02 9.15 9.15 9.12 9.15 0.1M
2024-08-30 9.16 9.17 9.13 9.13 0.0M
2024-08-29 9.11 9.14 9.10 9.11 0.0M
2024-08-28 9.11 9.11 9.08 9.09 0.0M
2024-08-27 9.10 9.11 9.09 9.09 0.0M
2024-08-26 9.05 9.10 9.05 9.08 0.0M
2024-08-23 9.01 9.06 9.01 9.05 0.0M
2024-08-22 8.96 9.00 8.96 8.97 0.0M
2024-08-21 8.90 8.95 8.90 8.94 0.0M
2024-08-20 9.00 9.00 8.91 8.91 0.0M
2024-08-19 8.97 9.04 8.97 9.03 0.0M
2024-08-16 8.98 8.99 8.94 8.96 0.0M
2024-08-15 8.91 8.99 8.89 8.97 0.0M
2024-08-14 8.85 8.87 8.82 8.87 0.0M
2024-08-13 8.81 8.82 8.78 8.82 0.0M
2024-08-12 8.77 8.77 8.75 8.75 0.0M
2024-08-09 8.67 8.75 8.67 8.70 0.0M
2024-08-08 8.58 8.65 8.54 8.65 0.0M
2024-08-07 8.57 8.65 8.55 8.64 0.0M
2024-08-06 8.55 8.56 8.43 8.48 0.0M
2024-08-05 8.50 8.51 8.39 8.47 0.0M
2024-08-02 8.88 8.88 8.72 8.75 0.0M
2024-08-01 9.10 9.12 8.96 8.96 0.0M
2024-07-31 9.13 9.14 9.07 9.10 0.1M
2024-07-30 9.06 9.09 9.05 9.06 0.0M
2024-07-29 9.06 9.10 9.06 9.06 0.0M
2024-07-26 8.93 9.00 8.93 9.00 0.0M
2024-07-25 8.78 8.91 8.77 8.91 0.0M
2024-07-24 8.82 8.87 8.82 8.85 0.0M
2024-07-23 8.88 8.90 8.87 8.88 0.0M
2024-07-22 8.88 8.91 8.87 8.89 0.0M
2024-07-19 8.86 8.86 8.83 8.84 0.0M
2024-07-18 8.91 8.95 8.91 8.92 0.0M
2024-07-17 8.81 8.87 8.81 8.85 0.0M
2024-07-16 8.82 8.84 8.79 8.82 0.0M
2024-07-15 8.88 8.92 8.83 8.84 0.0M
2024-07-12 8.95 8.95 8.90 8.93 0.0M
2024-07-11 8.86 8.92 8.85 8.91 0.0M
2024-07-10 8.75 8.82 8.75 8.82 0.0M
2024-07-09 8.79 8.79 8.72 8.72 0.0M
2024-07-08 8.77 8.81 8.77 8.78 0.0M
2024-07-05 8.77 8.80 8.76 8.78 0.0M
2024-07-04 8.71 8.76 8.71 8.76 0.0M
2024-07-03 8.62 8.69 8.62 8.69 0.0M
2024-07-02 8.59 8.59 8.55 8.57 0.0M
2024-07-01 8.65 8.68 8.61 8.61 0.0M
2024-06-28 8.65 8.65 8.56 8.57 0.0M
2024-06-27 8.63 8.63 8.59 8.59 0.0M
2024-06-26 8.69 8.69 8.60 8.60 0.0M
2024-06-25 8.74 8.74 8.66 8.66 0.0M
2024-06-24 8.66 8.72 8.65 8.72 0.1M
2024-06-21 8.68 8.70 8.65 8.66 0.0M
2024-06-20 8.62 8.69 8.62 8.69 0.0M
2024-06-19 8.62 8.63 8.60 8.60 0.0M
2024-06-18 8.58 8.60 8.55 8.60 0.0M
2024-06-17 8.57 8.57 8.50 8.52 0.0M
2024-06-14 8.57 8.57 8.51 8.54 0.0M
2024-06-13 8.61 8.61 8.53 8.53 0.0M
2024-06-12 8.77 8.84 8.77 8.79 0.0M
2024-06-11 8.84 8.84 8.74 8.74 0.0M
2024-06-10 8.78 8.83 8.78 8.83 0.0M
2024-06-07 8.85 8.85 8.76 8.80 0.0M
2024-06-06 8.82 8.85 8.81 8.85 0.0M
2024-06-05 8.87 8.87 8.81 8.81 0.0M
2024-06-04 8.84 8.85 8.78 8.82 0.0M
2024-06-03 8.93 8.93 8.86 8.87 0.1M
2024-05-31 8.82 8.84 8.80 8.83 0.0M
2024-05-30 8.68 8.80 8.68 8.79 0.0M
2024-05-29 8.81 8.81 8.72 8.72 0.0M
2024-05-28 8.84 8.84 8.79 8.80 0.0M
2024-05-27 8.84 8.87 8.80 8.87 0.0M
2024-05-24 8.75 8.84 8.75 8.83 0.0M
2024-05-23 8.93 8.93 8.84 8.84 0.0M
2024-05-22 8.94 8.97 8.93 8.94 0.0M
2024-05-21 8.94 8.96 8.91 8.96 0.1M
2024-05-20 8.98 9.01 8.98 8.98 0.0M
2024-05-17 8.98 8.98 8.95 8.98 0.0M
2024-05-16 8.94 8.98 8.93 8.98 0.0M
2024-05-15 8.85 8.90 8.85 8.90 0.0M
2024-05-14 8.74 8.81 8.74 8.81 0.0M
2024-05-13 8.75 8.76 8.74 8.74 0.0M
2024-05-10 8.75 8.78 8.75 8.75 0.0M
2024-05-09 8.69 8.73 8.68 8.70 0.0M
2024-05-08 8.66 8.67 8.62 8.67 0.0M
2024-05-07 8.65 8.69 8.63 8.66 0.0M
2024-05-06 8.58 8.63 8.58 8.62 0.0M
2024-05-03 8.53 8.61 8.53 8.57 0.0M
2024-05-02 8.49 8.51 8.48 8.50 0.0M
2024-04-30 8.51 8.53 8.46 8.46 0.0M
2024-04-29 8.46 8.49 8.46 8.49 0.0M
2024-04-26 8.37 8.44 8.37 8.41 0.0M
2024-04-25 8.31 8.37 8.29 8.32 0.1M
2024-04-24 8.33 8.35 8.30 8.30 4.5M
2024-04-23 8.31 8.32 8.28 8.32 0.0M
2024-04-22 8.24 8.27 8.23 8.27 0.0M
2024-04-19 8.13 8.17 8.11 8.16 0.0M
2024-04-18 8.17 8.18 8.15 8.18 0.0M
2024-04-17 8.12 8.19 8.12 8.14 0.0M
2024-04-16 8.19 8.19 8.10 8.11 0.0M
2024-04-15 8.32 8.33 8.28 8.28 0.0M
2024-04-12 8.32 8.36 8.29 8.29 0.0M
2024-04-11 8.28 8.28 8.19 8.22 0.0M
2024-04-10 8.32 8.34 8.25 8.25 0.0M
2024-04-09 8.27 8.30 8.25 8.25 0.0M
2024-04-08 8.22 8.27 8.22 8.27 0.0M
2024-04-05 8.24 8.24 8.20 8.21 0.0M
2024-04-04 8.30 8.33 8.30 8.32 0.0M
2024-04-03 8.25 8.28 8.24 8.27 0.0M
2024-04-02 8.38 8.38 8.27 8.27 0.0M
2024-03-28 8.31 8.32 8.30 8.32 0.0M
2024-03-27 8.24 8.28 8.21 8.27 0.0M
2024-03-26 8.20 8.24 8.20 8.23 0.0M
2024-03-25 8.21 8.23 8.18 8.22 0.0M
2024-03-22 8.17 8.23 8.17 8.22 0.0M
2024-03-21 8.17 8.19 8.14 8.16 0.0M
2024-03-20 8.05 8.08 8.02 8.07 0.0M
2024-03-19 8.03 8.04 8.00 8.04 0.0M
2024-03-18 8.04 8.04 8.02 8.03 0.0M
2024-03-15 8.07 8.09 8.05 8.05 0.0M
2024-03-14 8.09 8.10 8.03 8.05 0.1M
2024-03-13 8.12 8.13 8.09 8.11 0.0M
2024-03-12 8.11 8.13 8.10 8.10 0.0M
2024-03-11 8.06 8.09 8.04 8.07 0.0M
2024-03-08 8.08 8.11 8.06 8.10 0.0M
2024-03-07 8.03 8.13 8.03 8.07 0.0M
2024-03-06 7.94 8.02 7.94 7.99 0.0M
2024-03-05 7.90 7.97 7.90 7.96 0.0M
2024-03-04 7.94 7.95 7.89 7.92 0.0M
2024-03-01 7.94 7.97 7.91 7.96 0.0M
2024-02-29 7.89 7.93 7.87 7.89 0.0M
2024-02-28 7.89 7.89 7.82 7.83 0.0M
2024-02-27 7.95 7.95 7.90 7.91 0.0M
2024-02-26 7.97 7.97 7.92 7.92 0.0M
2024-02-23 8.02 8.02 7.97 8.00 0.0M
2024-02-22 7.98 7.99 7.94 7.97 0.0M
2024-02-21 7.97 7.97 7.94 7.94 0.0M
2024-02-20 7.99 8.00 7.95 7.99 0.0M
2024-02-19 8.00 8.01 7.98 7.98 0.0M
2024-02-16 7.95 8.01 7.95 8.01 0.0M
2024-02-15 7.88 7.91 7.85 7.91 0.0M
2024-02-14 7.86 7.90 7.85 7.85 0.0M
2024-02-13 7.93 7.93 7.81 7.82 0.0M
2024-02-12 7.83 7.90 7.83 7.89 0.0M
2024-02-09 7.90 7.90 7.85 7.85 0.0M
2024-02-08 7.96 7.98 7.90 7.90 0.0M
2024-02-07 8.01 8.01 7.94 7.94 0.0M
2024-02-06 7.98 8.01 7.94 8.00 0.0M
2024-02-05 8.00 8.02 7.92 7.92 0.0M
2024-02-02 8.06 8.06 7.98 7.99 0.0M
2024-02-01 8.03 8.07 7.97 7.98 0.0M
2024-01-31 8.09 8.09 8.06 8.06 0.0M
2024-01-30 8.07 8.09 8.02 8.04 0.0M
2024-01-29 8.08 8.08 8.06 8.06 0.0M
2024-01-26 8.00 8.08 8.00 8.07 0.0M
2024-01-25 7.97 8.00 7.93 7.98 0.0M
2024-01-24 7.98 7.99 7.95 7.98 0.0M
2024-01-23 7.96 7.96 7.91 7.91 0.0M
2024-01-22 7.86 7.93 7.86 7.92 0.0M
2024-01-19 7.91 7.91 7.82 7.82 0.0M
2024-01-18 7.84 7.87 7.83 7.85 0.0M
2024-01-17 7.85 7.85 7.77 7.83 0.0M
2024-01-16 7.93 7.96 7.93 7.95 0.0M
2024-01-15 8.03 8.03 7.96 7.99 0.0M
2024-01-12 8.00 8.04 8.00 8.00 0.0M
2024-01-11 8.08 8.09 7.92 7.92 0.0M
2024-01-10 8.04 8.07 8.03 8.03 0.0M
2024-01-09 8.13 8.13 8.09 8.09 0.0M
2024-01-08 8.08 8.13 8.01 8.13 0.0M
2024-01-05 8.05 8.08 8.00 8.08 0.0M
2024-01-04 8.07 8.09 8.04 8.09 0.0M
2024-01-03 8.06 8.07 7.99 8.03 0.0M
2024-01-02 8.14 8.15 8.02 8.04 0.0M