Market data

Select a section

iShares Cor FTSE 100 UCITS USD Hdg (Acc)

(ISFD)
Sector: n/a
$7.78
$0.10 1.32
Last updated: 16:53:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $7.76 $7.80 $7.74 $7.78 48,902
16/01/2025 $7.65 $7.68 $7.64 $7.58 53,615
15/01/2025 $7.55 $7.61 $7.54 $7.58 57,573
14/01/2025 $7.54 $7.54 $7.50 $7.50 51,913
13/01/2025 $7.53 $7.56 $7.51 $7.53 64,824
10/01/2025 $7.62 $7.62 $7.55 $7.55 105,971
09/01/2025 $7.59 $7.62 $7.57 $7.62 55,017
08/01/2025 $7.58 $7.59 $7.52 $7.57 13,635
07/01/2025 $7.55 $7.57 $7.54 $7.56 25,946
06/01/2025 $7.55 $7.57 $7.52 $7.57 123,323
03/01/2025 $7.56 $7.57 $7.53 $7.54 84,329
02/01/2025 $7.52 $7.57 $7.47 $7.55 96,030
01/01/2025 $7.43 $7.49 $7.42 $7.48 37,954
31/12/2024 $7.43 $7.49 $7.42 $7.48 37,954
30/12/2024 $7.42 $7.46 $7.41 $7.45 65,598
27/12/2024 $7.49 $7.49 $7.43 $7.45 84,664
26/12/2024 $7.49 $7.49 $7.32 $7.41 2,612
25/12/2024 $7.49 $7.49 $7.32 $7.41 2,612
24/12/2024 $7.49 $7.49 $7.32 $7.41 2,612
23/12/2024 $7.36 $7.43 $7.36 $7.42 52,641
20/12/2024 $7.41 $7.43 $7.34 $7.41 60,581
19/12/2024 $7.43 $7.44 $7.40 $7.43 79,724
18/12/2024 $7.52 $7.52 $7.49 $7.50 197,273
17/12/2024 $7.52 $7.62 $7.38 $7.54 69,216
16/12/2024 $7.59 $7.59 $7.54 $7.54 127,541
13/12/2024 $7.61 $7.61 $7.57 $7.58 99,860
12/12/2024 $7.62 $7.62 $7.59 $7.60 75,159
11/12/2024 $7.56 $7.61 $7.55 $7.59 68,808
10/12/2024 $7.63 $7.63 $7.57 $7.58 116,467
09/12/2024 $7.64 $7.66 $7.62 $7.64 80,704
06/12/2024 $7.62 $7.65 $7.60 $7.61 49,982
05/12/2024 $7.63 $7.64 $7.62 $7.64 67,421
04/12/2024 $7.64 $7.65 $7.62 $7.63 88,625
03/12/2024 $7.63 $7.68 $7.61 $7.65 34,758
02/12/2024 $7.59 $7.62 $7.57 $7.61 154,448
29/11/2024 $7.57 $7.58 $7.55 $7.57 84,270
28/11/2024 $7.59 $7.59 $7.57 $7.57 18,342
27/11/2024 $7.57 $7.57 $7.53 $7.55 145,626
26/11/2024 $7.57 $7.57 $7.54 $7.55 242,593
25/11/2024 $7.59 $7.59 $7.56 $7.58 118,674
22/11/2024 $7.52 $7.56 $7.48 $7.45 63,626
21/11/2024 $7.41 $7.45 $7.38 $7.45 247,742
20/11/2024 $7.42 $7.42 $7.38 $7.40 62,349
19/11/2024 $7.43 $7.45 $7.36 $7.41 280,216
18/11/2024 $7.37 $7.41 $7.36 $7.41 343,481
15/11/2024 $7.36 $7.39 $7.35 $7.37 143,684
14/11/2024 $7.37 $7.38 $7.33 $7.37 79,851
13/11/2024 $7.35 $7.36 $7.30 $7.34 148,887
12/11/2024 $7.41 $7.41 $7.32 $7.32 97,167
11/11/2024 $7.43 $7.44 $7.42 $7.43 52,060
08/11/2024 $7.44 $7.46 $7.36 $7.37 154,839
07/11/2024 $7.49 $7.49 $7.43 $7.43 78,439
06/11/2024 $7.52 $7.57 $7.43 $7.44 270,573
05/11/2024 $7.45 $7.49 $7.43 $7.44 21,097
04/11/2024 $7.46 $7.52 $7.41 $7.46 106,097
01/11/2024 $7.41 $7.48 $7.41 $7.45 87,409
31/10/2024 $7.41 $7.41 $7.36 $7.39 934,011
30/10/2024 $7.46 $7.47 $7.44 $7.44 23,600
29/10/2024 $7.56 $7.59 $7.48 $7.48 63,999
28/10/2024 $7.55 $7.56 $7.48 $7.54 129,119
25/10/2024 $7.53 $7.54 $7.51 $7.51 62,962
24/10/2024 $7.55 $7.58 $7.54 $7.52 25,285
23/10/2024 $7.55 $7.57 $7.52 $7.52 66,070
22/10/2024 $7.56 $7.57 $7.51 $7.55 56,695
21/10/2024 $7.64 $7.64 $7.57 $7.57 45,719
18/10/2024 $7.59 $7.62 $7.57 $7.60 258,518
17/10/2024 $7.59 $7.63 $7.57 $7.63 78,618
16/10/2024 $7.52 $7.59 $7.52 $7.58 281,035
15/10/2024 $7.54 $7.55 $7.50 $7.49 340,757
14/10/2024 $7.50 $7.54 $7.50 $7.54 38,304
11/10/2024 $7.51 $7.52 $7.48 $7.51 23,544
10/10/2024 $7.53 $7.53 $7.42 $7.49 20,964
09/10/2024 $7.48 $7.49 $7.45 $7.49 35,577
08/10/2024 $7.50 $7.50 $7.45 $7.45 41,658
07/10/2024 $7.53 $7.58 $7.52 $7.54 64,836
04/10/2024 $7.52 $7.55 $7.50 $7.53 20,643
03/10/2024 $7.58 $7.58 $7.52 $7.54 24,997
02/10/2024 $7.57 $7.57 $7.52 $7.55 30,076
01/10/2024 $7.52 $7.54 $7.49 $7.53 48,101
30/09/2024 $7.57 $7.57 $7.48 $7.50 241,788
27/09/2024 $7.55 $7.58 $7.55 $7.57 238,367
26/09/2024 $7.58 $7.59 $7.53 $7.53 362,879
25/09/2024 $7.51 $7.56 $7.49 $7.52 82,309
24/09/2024 $7.56 $7.56 $7.51 $7.53 68,048
23/09/2024 $7.49 $7.51 $7.47 $7.51 25,421
20/09/2024 $7.54 $7.55 $7.47 $7.48 29,539
19/09/2024 $7.59 $7.62 $7.56 $7.50 25,500
18/09/2024 $7.54 $7.55 $7.50 $7.50 39,207
17/09/2024 $7.59 $7.60 $7.55 $7.57 334,914
16/09/2024 $7.52 $7.54 $7.44 $7.52 222,535
13/09/2024 $7.50 $7.54 $7.49 $7.50 66,669
12/09/2024 $7.55 $7.55 $7.49 $7.44 282,505
11/09/2024 $7.48 $7.49 $7.43 $7.46 74,101
10/09/2024 $7.47 $7.51 $7.45 $7.46 229,754
09/09/2024 $7.49 $7.53 $7.47 $7.52 20,579
06/09/2024 $7.49 $7.51 $7.43 $7.43 90,626
05/09/2024 $7.51 $7.53 $7.47 $7.48 98,856
04/09/2024 $7.48 $7.53 $7.47 $7.51 52,274
03/09/2024 $7.62 $7.63 $7.53 $7.53 148,322
02/09/2024 $7.62 $7.62 $7.59 $7.60 40,625
30/08/2024 $7.64 $7.66 $7.61 $7.63 236,389
29/08/2024 $7.60 $7.63 $7.58 $7.62 1,616,955
28/08/2024 $7.61 $7.61 $7.56 $7.57 105,533
27/08/2024 $7.59 $7.63 $7.57 $7.58 68,093
26/08/2024 $7.52 $7.54 $7.51 $7.51 17,566
23/08/2024 $7.52 $7.54 $7.51 $7.51 17,566
22/08/2024 $7.52 $7.54 $7.51 $7.51 17,566
21/08/2024 $7.53 $7.53 $7.50 $7.51 18,260
20/08/2024 $7.57 $7.57 $7.50 $7.50 56,656
19/08/2024 $7.52 $7.58 $7.51 $7.54 10,818
16/08/2024 $7.57 $7.58 $7.52 $7.54 495,599
15/08/2024 $7.51 $7.58 $7.51 $7.57 96,038
14/08/2024 $7.49 $7.50 $7.46 $7.48 15,808
13/08/2024 $7.46 $7.46 $7.41 $7.44 30,031
12/08/2024 $7.42 $7.44 $7.40 $7.42 12,692
09/08/2024 $7.37 $7.42 $7.36 $7.39 222,202
08/08/2024 $7.34 $7.37 $7.29 $7.36 25,766
07/08/2024 $7.29 $7.37 $7.28 $7.36 22,723
06/08/2024 $7.23 $7.27 $7.17 $7.23 60,635
05/08/2024 $7.23 $7.26 $7.14 $7.22 224,065
02/08/2024 $7.43 $7.46 $7.36 $7.37 87,706
01/08/2024 $7.56 $7.58 $7.46 $7.47 50,008
31/07/2024 $7.53 $7.58 $7.52 $7.54 213,616
30/07/2024 $7.47 $7.48 $7.43 $7.45 54,299
29/07/2024 $7.50 $7.54 $7.47 $7.47 242,613
26/07/2024 $7.40 $7.48 $7.40 $7.37 264,625
25/07/2024 $7.31 $7.37 $7.26 $7.37 18,120
24/07/2024 $7.32 $7.36 $7.30 $7.34 17,994
23/07/2024 $7.37 $7.42 $7.34 $7.35 100,241
22/07/2024 $7.40 $7.43 $7.36 $7.38 218,139
19/07/2024 $7.34 $7.37 $7.32 $7.35 26,971
18/07/2024 $7.43 $7.44 $7.39 $7.39 237,766

Market data

Select a section