iShares Cor FTSE 100 UCITS USD Hdg (Acc)
(ISFD)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$9.21
|
$9.21
|
$9.17
|
$9.19
|
116,213
|
|
30/10/2025
|
$9.21
|
$9.23
|
$9.17
|
$9.23
|
36,794
|
|
29/10/2025
|
$9.19
|
$9.25
|
$9.19
|
$9.22
|
76,064
|
|
28/10/2025
|
$9.15
|
$9.20
|
$9.12
|
$9.19
|
62,140
|
|
27/10/2025
|
$9.12
|
$9.15
|
$9.11
|
$9.13
|
66,507
|
|
24/10/2025
|
$9.08
|
$9.13
|
$9.05
|
$9.13
|
29,456
|
|
23/10/2025
|
$9.02
|
$9.08
|
$9.01
|
$9.06
|
27,823
|
|
22/10/2025
|
$8.96
|
$9.03
|
$8.96
|
$9.00
|
36,536
|
|
21/10/2025
|
$8.92
|
$8.94
|
$8.90
|
$8.92
|
55,050
|
|
20/10/2025
|
$8.87
|
$8.91
|
$8.86
|
$8.90
|
58,609
|
|
17/10/2025
|
$8.80
|
$8.87
|
$8.76
|
$8.84
|
84,488
|
|
16/10/2025
|
$8.90
|
$8.92
|
$8.87
|
$8.92
|
41,789
|
|
15/10/2025
|
$8.95
|
$8.96
|
$8.87
|
$8.89
|
2,908,005
|
|
14/10/2025
|
$8.89
|
$8.92
|
$8.86
|
$8.92
|
61,053
|
|
13/10/2025
|
$8.91
|
$8.93
|
$8.88
|
$8.91
|
40,123
|
|
10/10/2025
|
$8.98
|
$8.98
|
$8.90
|
$8.91
|
85,345
|
|
09/10/2025
|
$8.99
|
$9.00
|
$8.97
|
$8.98
|
56,272
|
|
08/10/2025
|
$8.99
|
$9.04
|
$8.98
|
$9.01
|
173,061
|
|
07/10/2025
|
$8.96
|
$8.98
|
$8.95
|
$8.95
|
54,735
|
|
06/10/2025
|
$8.97
|
$8.98
|
$8.93
|
$8.95
|
29,181
|
|
03/10/2025
|
$8.92
|
$8.96
|
$8.92
|
$8.96
|
87,867
|
|
02/10/2025
|
$8.94
|
$8.95
|
$8.89
|
$8.89
|
89,664
|
|
01/10/2025
|
$8.84
|
$8.92
|
$8.83
|
$8.91
|
192,340
|
|
30/09/2025
|
$8.77
|
$8.83
|
$8.74
|
$8.81
|
87,158
|
|
29/09/2025
|
$8.79
|
$8.82
|
$8.77
|
$8.77
|
212,428
|
|
26/09/2025
|
$8.70
|
$8.76
|
$8.69
|
$8.76
|
129,683
|
|
25/09/2025
|
$8.70
|
$8.72
|
$8.68
|
$8.69
|
43,942
|
|
24/09/2025
|
$8.69
|
$8.73
|
$8.65
|
$8.71
|
64,277
|
|
23/09/2025
|
$8.72
|
$8.73
|
$8.69
|
$8.69
|
52,752
|
|
22/09/2025
|
$8.68
|
$8.70
|
$8.67
|
$8.69
|
1,619,019
|
|
19/09/2025
|
$8.72
|
$8.73
|
$8.69
|
$8.69
|
47,484
|
|
18/09/2025
|
$8.71
|
$8.72
|
$8.69
|
$8.71
|
96,018
|
|
17/09/2025
|
$8.71
|
$8.73
|
$8.68
|
$8.70
|
53,437
|
|
16/09/2025
|
$8.75
|
$8.75
|
$8.68
|
$8.68
|
57,420
|
|
15/09/2025
|
$8.77
|
$8.78
|
$8.75
|
$8.76
|
80,907
|
|
12/09/2025
|
$8.79
|
$8.81
|
$8.73
|
$8.76
|
92,397
|
|
11/09/2025
|
$8.73
|
$8.77
|
$8.73
|
$8.77
|
75,705
|
|
10/09/2025
|
$8.74
|
$8.76
|
$8.70
|
$8.71
|
153,565
|
|
09/09/2025
|
$8.72
|
$8.73
|
$8.71
|
$8.71
|
1,292,927
|
|
08/09/2025
|
$8.72
|
$8.72
|
$8.68
|
$8.70
|
34,515
|
|
05/09/2025
|
$8.73
|
$8.74
|
$8.68
|
$8.69
|
138,121
|
|
04/09/2025
|
$8.67
|
$8.72
|
$8.66
|
$8.71
|
29,755
|
|
03/09/2025
|
$8.62
|
$8.67
|
$8.62
|
$8.67
|
45,411
|
|
02/09/2025
|
$8.66
|
$8.67
|
$8.61
|
$8.60
|
52,084
|
|
01/09/2025
|
$8.70
|
$8.71
|
$8.67
|
$8.68
|
38,038
|
|
29/08/2025
|
$8.74
|
$8.74
|
$8.67
|
$8.68
|
35,206
|
|
28/08/2025
|
$8.75
|
$8.76
|
$8.70
|
$8.71
|
56,165
|
|
27/08/2025
|
$8.76
|
$8.77
|
$8.71
|
$8.73
|
104,373
|
|
26/08/2025
|
$8.73
|
$8.76
|
$8.73
|
$8.74
|
96,423
|
|
25/08/2025
|
$8.76
|
$8.81
|
$8.76
|
$8.80
|
1,587
|
|
22/08/2025
|
$8.76
|
$8.83
|
$8.76
|
$8.80
|
56,100
|
|
21/08/2025
|
$8.77
|
$8.78
|
$8.74
|
$8.78
|
159,908
|
|
20/08/2025
|
$8.66
|
$8.77
|
$8.64
|
$8.76
|
238,102
|
|
19/08/2025
|
$8.66
|
$8.67
|
$8.63
|
$8.67
|
54,659
|
|
18/08/2025
|
$8.65
|
$8.65
|
$8.60
|
$8.63
|
272,253
|
|
15/08/2025
|
$8.70
|
$8.70
|
$8.61
|
$8.62
|
51,026
|
|
14/08/2025
|
$8.64
|
$8.66
|
$8.62
|
$8.66
|
256,322
|
|
13/08/2025
|
$8.63
|
$8.63
|
$8.60
|
$8.62
|
612,326
|
|
12/08/2025
|
$8.61
|
$8.61
|
$8.57
|
$8.60
|
35,987
|
|
11/08/2025
|
$8.57
|
$8.59
|
$8.56
|
$8.59
|
20,367
|
|
08/08/2025
|
$8.57
|
$8.58
|
$8.54
|
$8.54
|
113,392
|
|
07/08/2025
|
$8.59
|
$8.60
|
$8.54
|
$8.55
|
219,196
|
|
06/08/2025
|
$8.61
|
$8.62
|
$8.59
|
$8.60
|
42,800
|
|
05/08/2025
|
$8.61
|
$8.61
|
$8.55
|
$8.57
|
58,165
|
|
04/08/2025
|
$8.53
|
$8.56
|
$8.51
|
$8.56
|
88,316
|
|
01/08/2025
|
$8.54
|
$8.54
|
$8.47
|
$8.51
|
272,708
|
|
31/07/2025
|
$8.59
|
$8.61
|
$8.58
|
$8.57
|
16,834
|
|
30/07/2025
|
$8.61
|
$8.62
|
$8.53
|
$8.57
|
111,608
|
|
29/07/2025
|
$8.52
|
$8.59
|
$8.52
|
$8.57
|
162,012
|
|
28/07/2025
|
$8.61
|
$8.61
|
$8.50
|
$8.51
|
65,655
|
|
25/07/2025
|
$8.58
|
$8.58
|
$8.53
|
$8.56
|
129,825
|
|
24/07/2025
|
$8.52
|
$8.59
|
$8.52
|
$8.57
|
51,494
|
|
23/07/2025
|
$8.51
|
$8.51
|
$8.49
|
$8.50
|
50,738
|
|
22/07/2025
|
$8.45
|
$8.47
|
$8.43
|
$8.45
|
38,302
|
|
21/07/2025
|
$8.42
|
$8.46
|
$8.42
|
$8.46
|
29,142
|
|
18/07/2025
|
$8.44
|
$8.45
|
$8.41
|
$8.44
|
253,685
|
|
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
|