iShares Core FTSE 100 Ucits ETF (Dist)

(ISFU)
Sector: n/a
$10.15
$-0.15 -1.46
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $10.25 $10.27 $10.15 $10.15 210,277
07/11/2024 $10.31 $10.32 $10.27 $10.31 35,713
06/11/2024 $10.31 $10.39 $10.21 $10.22 24,737
05/11/2024 $10.34 $10.36 $10.31 $10.34 5,582
04/11/2024 $10.38 $10.39 $10.32 $10.32 51,123
01/11/2024 $10.22 $10.34 $10.22 $10.30 133,481
31/10/2024 $10.22 $10.26 $10.13 $10.15 10,722
30/10/2024 $10.35 $10.36 $10.29 $10.32 46,744
29/10/2024 $10.48 $10.50 $10.39 $10.39 36,411
28/10/2024 $10.41 $10.47 $10.38 $10.47 3,088
25/10/2024 $10.43 $10.44 $10.41 $10.41 16,072
24/10/2024 $10.46 $10.47 $10.39 $10.39 95,444
23/10/2024 $10.45 $10.45 $10.38 $10.39 67,061
22/10/2024 $10.48 $10.48 $10.41 $10.48 24,715
21/10/2024 $10.60 $10.61 $10.50 $10.51 25,591
18/10/2024 $10.59 $10.62 $10.59 $10.59 31,015
17/10/2024 $10.51 $10.61 $10.51 $10.61 2,803
16/10/2024 $10.49 $10.54 $10.49 $10.52 26,065
15/10/2024 $10.49 $10.52 $10.48 $10.50 30,000
14/10/2024 $10.46 $10.50 $10.45 $10.50 1,330
11/10/2024 $10.44 $10.50 $10.43 $10.48 71,285
10/10/2024 $10.50 $10.50 $10.44 $10.44 85,305
09/10/2024 $10.47 $10.47 $10.41 $10.47 83,854
08/10/2024 $10.43 $10.46 $10.41 $10.41 59,087
07/10/2024 $10.53 $10.57 $10.51 $10.54 39,557
04/10/2024 $10.58 $10.58 $10.53 $10.53 14,359
03/10/2024 $10.57 $10.63 $10.52 $10.53 7,638
02/10/2024 $10.71 $10.72 $10.66 $10.68 92,529
01/10/2024 $10.68 $10.72 $10.64 $10.66 99,764
30/09/2024 $10.81 $10.81 $10.72 $10.72 120,083
27/09/2024 $10.76 $10.84 $10.76 $10.83 47,063
26/09/2024 $10.77 $10.78 $10.74 $10.78 63,566
25/09/2024 $10.74 $10.79 $10.71 $10.71 16,469
24/09/2024 $10.75 $10.76 $10.73 $10.75 65,993
23/09/2024 $10.60 $10.70 $10.60 $10.70 96,899
20/09/2024 $10.71 $10.72 $10.59 $10.59 14,429
19/09/2024 $10.68 $10.77 $10.68 $10.58 49,404
18/09/2024 $10.57 $10.59 $10.57 $10.58 3,137
17/09/2024 $10.69 $10.70 $10.63 $10.63 9,749
16/09/2024 $10.54 $10.60 $10.54 $10.60 5,112
13/09/2024 $10.51 $10.58 $10.51 $10.45 16,510
12/09/2024 $10.48 $10.49 $10.42 $10.46 24,161
11/09/2024 $10.54 $10.55 $10.45 $10.52 5,303
10/09/2024 $10.59 $10.59 $10.50 $10.52 12,926
09/09/2024 $10.58 $10.62 $10.55 $10.59 22,884
06/09/2024 $10.61 $10.63 $10.53 $10.53 22,775
05/09/2024 $10.66 $10.66 $10.65 $10.65 11,626
04/09/2024 $10.59 $10.68 $10.58 $10.65 34,738
03/09/2024 $10.78 $10.78 $10.65 $10.65 23,480
02/09/2024 $10.77 $10.78 $10.75 $10.77 12,245
30/08/2024 $10.86 $10.88 $10.78 $10.78 19,014
29/08/2024 $10.82 $10.83 $10.80 $10.81 24,953
28/08/2024 $10.82 $10.84 $10.77 $10.79 37,663
27/08/2024 $10.81 $10.86 $10.80 $10.81 92,657
26/08/2024 $10.64 $10.66 $10.61 $10.61 20,583
23/08/2024 $10.64 $10.66 $10.61 $10.61 20,583
22/08/2024 $10.64 $10.66 $10.61 $10.61 20,583
21/08/2024 $10.56 $10.60 $10.55 $10.60 5,992
20/08/2024 $10.61 $10.61 $10.54 $10.54 35,933
19/08/2024 $10.54 $10.60 $10.52 $10.49 1,256
16/08/2024 $10.52 $10.52 $10.49 $10.49 9,149
15/08/2024 $10.43 $10.50 $10.41 $10.50 21,776
14/08/2024 $10.36 $10.38 $10.33 $10.37 57,224
13/08/2024 $10.29 $10.30 $10.23 $10.30 39,532
12/08/2024 $10.22 $10.25 $10.20 $10.24 10,565
09/08/2024 $10.17 $10.20 $10.16 $10.18 8,890
08/08/2024 $10.06 $10.11 $9.99 $10.11 9,779
07/08/2024 $10.01 $10.11 $9.99 $10.11 2,894
06/08/2024 $9.97 $9.99 $9.84 $9.91 17,735
05/08/2024 $9.96 $9.97 $9.84 $9.94 54,694
02/08/2024 $10.19 $10.26 $10.18 $10.18 33,310
01/08/2024 $10.44 $10.50 $10.28 $10.28 231,637
31/07/2024 $10.43 $10.48 $10.42 $10.46 41,149
30/07/2024 $10.36 $10.36 $10.30 $10.33 61,356
29/07/2024 $10.42 $10.44 $10.36 $10.36 49,891
26/07/2024 $10.28 $10.37 $10.28 $10.25 83,235
25/07/2024 $10.16 $10.25 $10.11 $10.25 95,254
24/07/2024 $10.17 $10.27 $10.16 $10.25 39,280
23/07/2024 $10.27 $10.29 $10.24 $10.25 14,013
22/07/2024 $10.30 $10.35 $10.29 $10.30 72,270
19/07/2024 $10.26 $10.27 $10.23 $10.24 24,306
18/07/2024 $10.43 $10.45 $10.35 $10.35 4,524
17/07/2024 $10.34 $10.39 $10.30 $10.36 29,964
16/07/2024 $10.27 $10.31 $10.24 $10.30 17,619
15/07/2024 $10.36 $10.36 $10.33 $10.33 100
12/07/2024 $10.38 $10.43 $10.36 $10.43 11,919
11/07/2024 $10.27 $10.34 $10.27 $10.33 29,415
10/07/2024 $10.16 $10.24 $10.16 $10.24 31,698
09/07/2024 $10.23 $10.23 $10.11 $10.11 3,758
08/07/2024 $10.22 $10.26 $10.22 $10.23 37,569
05/07/2024 $10.27 $10.27 $10.19 $10.20 24,560
04/07/2024 $10.23 $10.23 $10.18 $10.23 7,522
03/07/2024 $10.08 $10.15 $10.06 $10.14 95,800
02/07/2024 $9.95 $10.02 $9.95 $10.01 109,381
01/07/2024 $10.09 $10.12 $10.05 $10.05 1,986
28/06/2024 $10.09 $10.11 $10.03 $10.05 34,326
27/06/2024 $10.11 $10.11 $10.06 $10.06 23,157
26/06/2024 $10.20 $10.21 $10.09 $10.10 27,193
25/06/2024 $10.21 $10.22 $10.16 $10.16 47,821
24/06/2024 $10.18 $10.24 $10.18 $10.24 5,720
21/06/2024 $10.14 $10.15 $10.07 $10.10 60,697
20/06/2024 $10.15 $10.19 $10.18 $10.19 0
19/06/2024 $10.15 $10.15 $10.14 $10.14 2,960
18/06/2024 $10.09 $10.13 $10.05 $10.10 916,061
17/06/2024 $10.03 $10.05 $10.00 $10.03 194,272
14/06/2024 $10.10 $10.10 $10.00 $10.04 11,376
13/06/2024 $10.19 $10.19 $10.10 $10.11 82,223
12/06/2024 $10.29 $10.42 $10.29 $10.40 23,406
11/06/2024 $10.32 $10.32 $10.19 $10.20 2,763
10/06/2024 $10.29 $10.30 $10.26 $10.30 100,885
07/06/2024 $10.46 $10.46 $10.32 $10.34 16,683
06/06/2024 $10.40 $10.43 $10.40 $10.43 12,179
05/06/2024 $10.37 $10.39 $10.35 $10.37 13,668
04/06/2024 $10.34 $10.38 $10.30 $10.35 3,153
03/06/2024 $10.47 $10.47 $10.36 $10.39 42,636
31/05/2024 $10.29 $10.39 $10.29 $10.32 52,729
30/05/2024 $10.17 $10.32 $10.15 $10.32 16,229
29/05/2024 $10.35 $10.35 $10.23 $10.23 68,075
28/05/2024 $10.50 $10.50 $10.35 $10.38 11,174
27/05/2024 $10.31 $10.43 $10.31 $10.43 50,174
24/05/2024 $10.31 $10.43 $10.31 $10.43 50,174
23/05/2024 $10.46 $10.47 $10.42 $10.42 9,000
22/05/2024 $10.50 $10.50 $10.45 $10.47 5,602
21/05/2024 $10.49 $10.53 $10.47 $10.52 9,701
20/05/2024 $10.53 $10.54 $10.52 $10.52 7,650
17/05/2024 $10.48 $10.51 $10.45 $10.51 7,841
16/05/2024 $10.51 $10.51 $10.50 $10.50 26,214
15/05/2024 $10.46 $10.49 $10.45 $10.49 30,903
14/05/2024 $10.36 $10.40 $10.36 $10.40 20,707
13/05/2024 $10.37 $10.37 $10.35 $10.35 9,588
10/05/2024 $10.34 $10.37 $10.34 $10.35 4,572