Market data

Select a section

iShares Cor FTSE 100 UCITS USD Hdg (Acc)

(ISFD)
Sector: n/a
$7.56
$0.01 0.08
Last updated: 12:21:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $7.35 $7.39 $7.33 $7.37 32,050
16/07/2024 $7.34 $7.37 $7.32 $7.36 34,733
15/07/2024 $7.41 $7.43 $7.36 $7.36 42,084
12/07/2024 $7.46 $7.46 $7.41 $7.43 38,653
11/07/2024 $7.40 $7.41 $7.39 $7.41 88,080
10/07/2024 $7.36 $7.38 $7.34 $7.38 39,356
09/07/2024 $7.39 $7.40 $7.32 $7.32 112,348
08/07/2024 $7.37 $7.41 $7.37 $7.38 129,597
05/07/2024 $7.47 $7.47 $7.37 $7.39 59,644
04/07/2024 $7.40 $7.43 $7.38 $7.42 34,725
03/07/2024 $7.35 $7.36 $7.34 $7.36 186,890
02/07/2024 $7.34 $7.34 $7.30 $7.31 17,566
01/07/2024 $7.41 $7.41 $7.35 $7.36 45,091
28/06/2024 $7.41 $7.41 $7.35 $7.36 203,247
27/06/2024 $7.42 $7.42 $7.37 $7.37 106,375
26/06/2024 $7.47 $7.47 $7.39 $7.40 4,023,602
25/06/2024 $7.47 $7.47 $7.42 $7.42 17,926
24/06/2024 $7.44 $7.48 $7.38 $7.47 19,906
21/06/2024 $7.44 $7.45 $7.36 $7.40 163,532
20/06/2024 $7.39 $7.44 $7.39 $7.44 476,977
19/06/2024 $7.35 $7.39 $7.34 $7.38 50,710
18/06/2024 $7.37 $7.38 $7.34 $7.36 25,137
17/06/2024 $7.36 $7.36 $7.30 $7.33 20,726
14/06/2024 $7.37 $7.37 $7.29 $7.32 62,031
13/06/2024 $7.38 $7.39 $7.33 $7.34 31,166
12/06/2024 $7.38 $7.41 $7.35 $7.40 315,206
11/06/2024 $7.44 $7.45 $7.30 $7.32 72,028
10/06/2024 $7.40 $7.40 $7.36 $7.39 34,647
07/06/2024 $7.48 $7.48 $7.39 $7.41 53,418
06/06/2024 $7.43 $7.45 $7.43 $7.45 25,662
05/06/2024 $7.45 $7.45 $7.40 $7.41 54,802
04/06/2024 $7.43 $7.43 $7.37 $7.39 71,145
03/06/2024 $7.52 $7.52 $7.42 $7.42 95,137
31/05/2024 $7.41 $7.45 $7.40 $7.44 231,512
30/05/2024 $7.32 $7.40 $7.32 $7.39 126,890
29/05/2024 $7.39 $7.41 $7.34 $7.34 77,733
28/05/2024 $7.52 $7.52 $7.40 $7.40 93,016
27/05/2024 $7.46 $7.48 $7.43 $7.47 38,116

Market data

Select a section