Market data

Select a section

iShares Cor FTSE 100 UCITS USD Hdg (Acc)

(ISFD)
Sector: n/a
$7.97
$0.01 0.11
Last updated: 16:42:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section