iShares Cor FTSE 100 UCITS USD Hdg (Acc)
(ISFD)
Sector: n/a
Historic Prices - up to 10 years
|
17/07/2025
|
$8.42
|
$8.42
|
$8.40
|
$8.42
|
30,675
|
|
16/07/2025
|
$8.37
|
$8.42
|
$8.36
|
$8.38
|
38,589
|
|
15/07/2025
|
$8.45
|
$8.46
|
$8.38
|
$8.38
|
57,974
|
|
14/07/2025
|
$8.39
|
$8.45
|
$8.38
|
$8.44
|
58,020
|
|
11/07/2025
|
$8.44
|
$8.44
|
$8.37
|
$8.39
|
863,700
|
|
10/07/2025
|
$8.39
|
$8.43
|
$8.38
|
$8.43
|
55,613
|
|
09/07/2025
|
$8.34
|
$8.34
|
$8.32
|
$8.32
|
62,393
|
|
08/07/2025
|
$8.28
|
$8.32
|
$8.27
|
$8.32
|
65,274
|
|
07/07/2025
|
$8.27
|
$8.29
|
$8.26
|
$8.27
|
162,378
|
|
04/07/2025
|
$8.26
|
$8.29
|
$8.24
|
$8.28
|
7,308
|
|
03/07/2025
|
$8.27
|
$8.30
|
$8.26
|
$8.29
|
33,547
|
|
02/07/2025
|
$8.30
|
$8.30
|
$8.21
|
$8.24
|
43,584
|
|
01/07/2025
|
$8.25
|
$8.26
|
$8.19
|
$8.26
|
66,762
|
|
30/06/2025
|
$8.28
|
$8.29
|
$8.23
|
$8.23
|
90,721
|
|
27/06/2025
|
$8.23
|
$8.27
|
$8.23
|
$8.27
|
56,129
|
|
26/06/2025
|
$8.20
|
$8.23
|
$8.18
|
$8.22
|
26,862
|
|
25/06/2025
|
$8.25
|
$8.25
|
$8.19
|
$8.19
|
25,661
|
|
24/06/2025
|
$8.30
|
$8.30
|
$8.22
|
$8.22
|
38,200
|
|
23/06/2025
|
$8.19
|
$8.24
|
$8.19
|
$8.23
|
35,289
|
|
20/06/2025
|
$8.26
|
$8.30
|
$8.23
|
$8.24
|
80,012
|
|
19/06/2025
|
$8.25
|
$8.28
|
$8.24
|
$8.24
|
16,630
|
|
18/06/2025
|
$8.28
|
$8.31
|
$8.27
|
$8.30
|
63,221
|
|
17/06/2025
|
$8.30
|
$8.31
|
$8.27
|
$8.29
|
120,510
|
|
16/06/2025
|
$8.32
|
$8.35
|
$8.31
|
$8.32
|
802,765
|
|
13/06/2025
|
$8.32
|
$8.34
|
$8.26
|
$8.30
|
50,215
|
|
12/06/2025
|
$8.34
|
$8.34
|
$8.30
|
$8.34
|
121,007
|
|
11/06/2025
|
$8.31
|
$8.35
|
$8.31
|
$8.32
|
93,152
|
|
10/06/2025
|
$8.31
|
$8.34
|
$8.30
|
$8.31
|
125,817
|
|
09/06/2025
|
$8.30
|
$8.31
|
$8.27
|
$8.29
|
37,413
|
|
06/06/2025
|
$8.28
|
$8.30
|
$8.26
|
$8.28
|
138,139
|
|
05/06/2025
|
$8.25
|
$8.29
|
$8.24
|
$8.26
|
74,562
|
|
04/06/2025
|
$8.28
|
$8.28
|
$8.24
|
$8.27
|
79,140
|
|
03/06/2025
|
$8.27
|
$8.27
|
$8.22
|
$8.25
|
51,643
|
|
02/06/2025
|
$8.22
|
$8.24
|
$8.18
|
$8.24
|
563,067
|
|
30/05/2025
|
$8.20
|
$8.24
|
$8.19
|
$8.23
|
93,516
|
|
29/05/2025
|
$8.22
|
$8.22
|
$8.16
|
$8.18
|
121,470
|
|
28/05/2025
|
$8.23
|
$8.24
|
$8.17
|
$8.17
|
125,937
|
|
27/05/2025
|
$8.22
|
$8.25
|
$8.20
|
$8.20
|
54,597
|
|
26/05/2025
|
$8.22
|
$8.22
|
$8.07
|
$8.15
|
417,718
|
|
23/05/2025
|
$8.22
|
$8.22
|
$8.07
|
$8.15
|
417,718
|
|
22/05/2025
|
$8.19
|
$8.19
|
$8.13
|
$8.18
|
1,254,524
|
|
21/05/2025
|
$8.21
|
$8.23
|
$8.20
|
$8.22
|
31,112
|
|
20/05/2025
|
$8.17
|
$8.22
|
$8.15
|
$8.21
|
16,374
|
|
19/05/2025
|
$8.11
|
$8.14
|
$8.06
|
$8.14
|
509,971
|
|
16/05/2025
|
$8.12
|
$8.13
|
$8.10
|
$8.11
|
100,281
|
|
15/05/2025
|
$8.01
|
$8.09
|
$7.99
|
$8.09
|
125,969
|
|
14/05/2025
|
$8.02
|
$8.04
|
$8.00
|
$8.03
|
107,633
|
|
13/05/2025
|
$8.03
|
$8.05
|
$8.02
|
$8.02
|
112,013
|
|
12/05/2025
|
$8.02
|
$8.05
|
$7.99
|
$8.03
|
6,781
|
|
09/05/2025
|
$8.02
|
$8.02
|
$7.98
|
$8.00
|
181,206
|
|
08/05/2025
|
$8.01
|
$8.05
|
$7.95
|
$7.95
|
83,982
|
|
07/05/2025
|
$8.03
|
$8.03
|
$7.97
|
$7.99
|
90,323
|
|
06/05/2025
|
$8.08
|
$8.08
|
$8.00
|
$8.02
|
37,719
|
|
05/05/2025
|
$8.02
|
$8.03
|
$7.98
|
$8.01
|
13,074
|
|
02/05/2025
|
$8.02
|
$8.03
|
$7.98
|
$8.01
|
13,074
|
|
01/05/2025
|
$7.95
|
$7.95
|
$7.90
|
$7.94
|
9,307
|
|
30/04/2025
|
$7.93
|
$7.93
|
$7.85
|
$7.91
|
56,353
|
|
29/04/2025
|
$7.86
|
$7.90
|
$7.84
|
$7.89
|
51,017
|
|
28/04/2025
|
$7.88
|
$7.89
|
$7.85
|
$7.86
|
150,700
|
|
25/04/2025
|
$7.88
|
$7.88
|
$7.84
|
$7.84
|
88,273
|
|
24/04/2025
|
$7.84
|
$7.85
|
$7.80
|
$7.85
|
48,252
|
|
23/04/2025
|
$7.87
|
$7.89
|
$7.83
|
$7.86
|
232,467
|
|
22/04/2025
|
$7.74
|
$7.78
|
$7.70
|
$7.76
|
58,321
|
|
21/04/2025
|
$7.70
|
$7.73
|
$7.65
|
$7.72
|
41,585
|
|
18/04/2025
|
$7.70
|
$7.73
|
$7.65
|
$7.72
|
41,585
|
|
17/04/2025
|
$7.70
|
$7.73
|
$7.65
|
$7.72
|
41,585
|
|
16/04/2025
|
$7.67
|
$7.72
|
$7.61
|
$7.72
|
17,999
|
|
15/04/2025
|
$7.59
|
$7.69
|
$7.57
|
$7.68
|
96,877
|
|
14/04/2025
|
$7.49
|
$7.59
|
$7.47
|
$7.55
|
72,746
|
|
11/04/2025
|
$7.43
|
$7.43
|
$7.30
|
$7.40
|
173,194
|
|
10/04/2025
|
$7.55
|
$7.56
|
$7.35
|
$7.35
|
327,671
|
|
09/04/2025
|
$7.18
|
$7.19
|
$7.05
|
$7.12
|
320,397
|
|
08/04/2025
|
$7.17
|
$7.39
|
$7.17
|
$7.30
|
336,544
|
|
07/04/2025
|
$6.97
|
$7.29
|
$6.97
|
$7.12
|
635,365
|
|
04/04/2025
|
$7.76
|
$7.79
|
$7.42
|
$7.45
|
259,811
|
|
03/04/2025
|
$7.86
|
$7.88
|
$7.81
|
$7.83
|
242,971
|
|
02/04/2025
|
$7.93
|
$7.95
|
$7.90
|
$7.95
|
8,325
|
|
01/04/2025
|
$7.96
|
$8.00
|
$7.90
|
$7.97
|
95,876
|
|
31/03/2025
|
$7.94
|
$7.95
|
$7.88
|
$7.93
|
29,327
|
|
28/03/2025
|
$7.99
|
$8.03
|
$7.98
|
$7.99
|
64,169
|
|
27/03/2025
|
$8.01
|
$8.03
|
$7.96
|
$8.01
|
22,553
|
|
26/03/2025
|
$8.03
|
$8.04
|
$8.01
|
$8.03
|
313,576
|
|
25/03/2025
|
$8.01
|
$8.05
|
$7.99
|
$7.99
|
169,182
|
|
24/03/2025
|
$8.04
|
$8.04
|
$7.95
|
$7.98
|
52,499
|
|
21/03/2025
|
$8.03
|
$8.03
|
$7.96
|
$7.97
|
68,040
|
|
20/03/2025
|
$8.06
|
$8.08
|
$8.00
|
$8.04
|
267,788
|
|
19/03/2025
|
$8.03
|
$8.05
|
$8.00
|
$8.05
|
391,355
|
|
18/03/2025
|
$8.05
|
$8.06
|
$8.02
|
$8.04
|
45,543
|
|
17/03/2025
|
$7.98
|
$8.02
|
$7.96
|
$8.01
|
30,794
|
|
14/03/2025
|
$7.88
|
$7.98
|
$7.88
|
$7.97
|
306,469
|
|
13/03/2025
|
$7.86
|
$7.91
|
$7.85
|
$7.88
|
62,468
|
|
12/03/2025
|
$7.85
|
$7.89
|
$7.83
|
$7.87
|
272,366
|
|
11/03/2025
|
$7.91
|
$7.93
|
$7.81
|
$7.82
|
121,116
|
|
10/03/2025
|
$8.00
|
$8.02
|
$7.91
|
$7.93
|
118,320
|
|
07/03/2025
|
$7.97
|
$8.01
|
$7.94
|
$7.99
|
89,259
|
|
06/03/2025
|
$8.08
|
$8.08
|
$7.97
|
$7.99
|
110,929
|
|
05/03/2025
|
$8.09
|
$8.10
|
$8.03
|
$8.03
|
144,360
|
|
04/03/2025
|
$8.08
|
$8.13
|
$8.03
|
$8.05
|
103,149
|
|
03/03/2025
|
$8.13
|
$8.18
|
$8.11
|
$8.15
|
205,726
|
|
28/02/2025
|
$8.01
|
$8.09
|
$8.00
|
$8.09
|
234,364
|
|
27/02/2025
|
$7.98
|
$8.06
|
$7.98
|
$8.04
|
1,736,610
|
|
26/02/2025
|
$8.01
|
$8.02
|
$7.98
|
$8.01
|
98,277
|
|
25/02/2025
|
$7.91
|
$7.99
|
$7.91
|
$7.95
|
49,422
|
|
24/02/2025
|
$7.98
|
$7.98
|
$7.90
|
$7.94
|
30,995
|
|
21/02/2025
|
$7.94
|
$7.97
|
$7.93
|
$7.97
|
64,123
|
|
20/02/2025
|
$7.99
|
$7.99
|
$7.94
|
$7.96
|
270,657
|
|
19/02/2025
|
$8.04
|
$8.04
|
$7.96
|
$7.98
|
129,539
|
|
18/02/2025
|
$8.07
|
$8.07
|
$8.02
|
$8.03
|
1,399,572
|
|
17/02/2025
|
$8.02
|
$8.04
|
$8.00
|
$8.04
|
25,512
|
|
14/02/2025
|
$8.04
|
$8.04
|
$7.99
|
$8.00
|
27,447
|
|
13/02/2025
|
$8.08
|
$8.08
|
$8.00
|
$8.03
|
98,623
|
|
12/02/2025
|
$8.06
|
$8.07
|
$8.02
|
$8.06
|
36,997
|
|
11/02/2025
|
$8.05
|
$8.05
|
$8.01
|
$8.03
|
34,614
|
|
10/02/2025
|
$7.99
|
$8.05
|
$7.99
|
$8.03
|
23,235
|
|
07/02/2025
|
$7.97
|
$7.99
|
$7.95
|
$7.97
|
49,895
|
|
06/02/2025
|
$7.94
|
$8.03
|
$7.94
|
$7.90
|
131,348
|
|
05/02/2025
|
$7.85
|
$7.90
|
$7.84
|
$7.90
|
90,982
|
|
04/02/2025
|
$7.86
|
$8.49
|
$7.73
|
$7.84
|
208,556
|
|
03/02/2025
|
$7.86
|
$7.87
|
$7.81
|
$7.86
|
201,791
|
|
31/01/2025
|
$7.96
|
$7.96
|
$7.93
|
$7.94
|
30,455
|
|
30/01/2025
|
$7.86
|
$7.92
|
$7.83
|
$7.92
|
60,592
|
|
29/01/2025
|
$7.82
|
$7.86
|
$7.80
|
$7.83
|
71,651
|
|
28/01/2025
|
$7.78
|
$7.85
|
$7.78
|
$7.82
|
88,833
|
|
27/01/2025
|
$7.77
|
$7.80
|
$7.76
|
$7.79
|
64,297
|
|
24/01/2025
|
$7.87
|
$7.87
|
$7.78
|
$7.79
|
511,935
|
|
23/01/2025
|
$7.82
|
$7.85
|
$7.81
|
$7.85
|
21,580
|
|
22/01/2025
|
$7.84
|
$7.85
|
$7.81
|
$7.82
|
56,461
|
|
21/01/2025
|
$7.81
|
$7.83
|
$7.79
|
$7.83
|
179,119
|
|
20/01/2025
|
$7.77
|
$7.82
|
$7.77
|
$7.80
|
95,248
|