iShares Core FTSE 100 UCITS ET
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Jul 2024 |
GBX |
797.6 |
803.1 |
797.375 |
801.2 |
801.2 |
+7.1 (+0.89%)
|
1,215,686 |
| 3 Jul 2024 |
GBX |
794.9 |
795.3 |
792 |
794.1 |
794.1 |
+4.9 (+0.62%)
|
2,927,825 |
| 2 Jul 2024 |
GBX |
791.4 |
793.7 |
788.2 |
789.2 |
789.2 |
-5 (-0.63%)
|
1,675,916 |
| 1 Jul 2024 |
GBX |
798.4 |
800 |
794.2 |
794.2 |
794.2 |
+0.3 (+0.04%)
|
1,435,318 |
| 28 Jun 2024 |
GBX |
798.9 |
801.2 |
793.4 |
793.9 |
793.9 |
-1.5 (-0.19%)
|
2,167,807 |
| 27 Jun 2024 |
GBX |
799.2 |
802.2 |
795.4 |
795.4 |
795.4 |
-3.9 (-0.49%)
|
7,452,138 |
| 26 Jun 2024 |
GBX |
804.6 |
806.692 |
797.1 |
799.3 |
799.3 |
-2.3 (-0.29%)
|
2,129,261 |
| 25 Jun 2024 |
GBX |
804.8 |
806.2 |
801 |
801.6 |
801.6 |
-3.1 (-0.39%)
|
1,452,837 |
| 24 Jun 2024 |
GBX |
800.2 |
807.418 |
799.138 |
804.7 |
804.7 |
+4.1 (+0.51%)
|
2,857,433 |
| 21 Jun 2024 |
GBX |
802.5 |
805.2 |
795.5 |
800.6 |
800.6 |
-3.2 (-0.40%)
|
2,724,186 |
| 20 Jun 2024 |
GBX |
797.4 |
804 |
794.9 |
803.8 |
803.8 |
+7.1 (+0.89%)
|
2,075,737 |
| 19 Jun 2024 |
GBX |
794.2 |
797.5 |
793 |
796.7 |
796.7 |
+0.8 (+0.10%)
|
3,139,777 |
| 18 Jun 2024 |
GBX |
793.9 |
796.394 |
792.47 |
795.9 |
795.9 |
+5.3 (+0.67%)
|
1,862,032 |
| 17 Jun 2024 |
GBX |
794.4 |
795.5 |
788.7 |
790.6 |
790.6 |
-1 (-0.13%)
|
2,177,822 |
| 14 Jun 2024 |
GBX |
794.3 |
794.7 |
787.948 |
791.6 |
791.6 |
-1.6 (-0.20%)
|
1,138,918 |
| 13 Jun 2024 |
GBX |
796.7 |
798 |
791.4 |
793.2 |
793.2 |
-16.1 (-1.99%)
|
3,026,591 |
| 12 Jun 2024 |
GBX |
806.7 |
811.179 |
804.9 |
809.3 |
809.3 |
+7.1 (+0.89%)
|
3,511,827 |
| 11 Jun 2024 |
GBX |
813 |
814.3 |
798.9 |
802.2 |
802.2 |
-8.3 (-1.02%)
|
9,893,233 |
| 10 Jun 2024 |
GBX |
806 |
810.5 |
805.1 |
810.5 |
810.5 |
-1.1 (-0.14%)
|
4,787,333 |
| 7 Jun 2024 |
GBX |
816.9 |
819.3 |
808.5 |
811.6 |
811.6 |
-4.4 (-0.54%)
|
1,653,898 |
| 6 Jun 2024 |
GBX |
813.7 |
816.1001 |
811.7 |
816 |
816 |
+4.9 (+0.60%)
|
2,514,715 |
| 5 Jun 2024 |
GBX |
812.8 |
814.8 |
808.6 |
811.1 |
811.1 |
+1.6 (+0.20%)
|
3,645,974 |
| 4 Jun 2024 |
GBX |
810.4 |
812.3 |
806.4001 |
809.5 |
809.5 |
-2.8 (-0.34%)
|
1,384,015 |
| 3 Jun 2024 |
GBX |
822.4 |
822.8 |
812.3 |
812.3 |
812.3 |
-1.5 (-0.18%)
|
2,270,958 |
| 31 May 2024 |
GBX |
810.9 |
815.2 |
807.4 |
813.8 |
813.8 |
+4.4 (+0.54%)
|
1,295,895 |
| 30 May 2024 |
GBX |
801.6 |
810 |
798.2 |
809.4 |
809.4 |
+4.9 (+0.61%)
|
2,331,726 |
| 29 May 2024 |
GBX |
810.7 |
813.4 |
803.6 |
804.5 |
804.5 |
-7.4 (-0.91%)
|
3,695,831 |
| 28 May 2024 |
GBX |
818.4 |
820.7 |
790.9 |
811.9 |
811.9 |
-5.6 (-0.69%)
|
2,562,715 |
| 24 May 2024 |
GBX |
813.7 |
833 |
810 |
817.5 |
817.5 |
-1.9 (-0.23%)
|
1,727,080 |
| 23 May 2024 |
GBX |
822.6 |
825.5 |
819 |
819.4 |
819.4 |
-3.2 (-0.39%)
|
3,874,420 |
