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 |
| 3 Oct 2024 |
GBX |
806.7 |
809.165 |
802.152 |
804.1 |
804.1 |
-0.5 (-0.06%)
|
2,826,722 |
| 2 Oct 2024 |
GBX |
805.7 |
807.9 |
802.4 |
804.6 |
804.6 |
+1.1 (+0.14%)
|
5,387,226 |
| 1 Oct 2024 |
GBX |
800.9 |
804.904 |
798.3 |
803.5 |
803.5 |
+4.2 (+0.53%)
|
6,224,379 |
| 30 Sep 2024 |
GBX |
805.2 |
808.197 |
799.116 |
799.3 |
799.3 |
-8.5 (-1.05%)
|
4,632,174 |
| 27 Sep 2024 |
GBX |
805.1 |
809.2 |
804.5 |
807.8 |
807.8 |
+3.6 (+0.45%)
|
1,643,462 |
| 26 Sep 2024 |
GBX |
807.7 |
808.7 |
801.539 |
804.2 |
804.2 |
+2 (+0.25%)
|
8,200,332 |
| 25 Sep 2024 |
GBX |
799.8 |
806.8 |
799.369 |
802.2 |
802.2 |
-1.3 (-0.16%)
|
4,046,966 |
| 24 Sep 2024 |
GBX |
805.4 |
807.949 |
801.4 |
803.5 |
803.5 |
+2.3 (+0.29%)
|
4,138,068 |
| 23 Sep 2024 |
GBX |
798.2 |
801.572 |
796.8 |
801.2 |
801.2 |
+3.3 (+0.41%)
|
1,358,480 |
| 20 Sep 2024 |
GBX |
803.5 |
805.3 |
797.78 |
797.9 |
797.9 |
-10.5 (-1.30%)
|
5,302,551 |
| 19 Sep 2024 |
GBX |
808.6 |
812.8 |
805.1 |
808.4 |
808.4 |
+7.6 (+0.95%)
|
4,435,659 |
| 18 Sep 2024 |
GBX |
805.6 |
805.7 |
800.1 |
800.8 |
800.8 |
-5.6 (-0.69%)
|
4,081,683 |
| 17 Sep 2024 |
GBX |
809.3 |
810.288 |
804.993 |
806.4 |
806.4 |
+3.1 (+0.39%)
|
3,371,338 |
| 16 Sep 2024 |
GBX |
800.5 |
804.454 |
800.1 |
803.3 |
803.3 |
+0.5 (+0.06%)
|
3,315,554 |
| 13 Sep 2024 |
GBX |
800.4 |
804.3 |
798.6 |
802.8 |
802.8 |
+2.8 (+0.35%)
|
2,324,188 |
| 12 Sep 2024 |
GBX |
805.1 |
806.3 |
797.604 |
800 |
800 |
-3.7 (-0.46%)
|
1,698,006 |
| 11 Sep 2024 |
GBX |
805.3 |
807.1 |
801 |
803.7 |
803.7 |
-0.8 (-0.10%)
|
2,965,274 |
| 10 Sep 2024 |
GBX |
805.7 |
809.337 |
803.5 |
804.5 |
804.5 |
-6.4 (-0.79%)
|
7,343,955 |
| 9 Sep 2024 |
GBX |
807.2 |
811.216 |
805.9 |
810.9 |
810.9 |
+8.7 (+1.08%)
|
2,933,956 |
| 6 Sep 2024 |
GBX |
806.3 |
809.9 |
800.978 |
802.2 |
802.2 |
-5.6 (-0.69%)
|
3,572,616 |
| 5 Sep 2024 |
GBX |
808.2 |
812.3 |
807.8 |
807.8 |
807.8 |
-2.3 (-0.28%)
|
1,446,550 |
| 4 Sep 2024 |
GBX |
806.6 |
811.5 |
805.471 |
810.1 |
810.1 |
-2.9 (-0.36%)
|
3,232,763 |
| 3 Sep 2024 |
GBX |
821.4 |
822.4 |
812.16 |
813 |
813 |
-6.6 (-0.81%)
|
3,693,194 |
| 2 Sep 2024 |
GBX |
821.8 |
821.875 |
818.529 |
819.6 |
819.6 |
-1 (-0.12%)
|
2,095,033 |
| 30 Aug 2024 |
GBX |
823.8 |
824.9 |
819.6 |
820.6 |
820.6 |
-0.9 (-0.11%)
|
2,941,241 |
| 29 Aug 2024 |
GBX |
817.3 |
822.4 |
814.5 |
821.5 |
821.5 |
+4.4 (+0.54%)
|
4,000,636 |
| 28 Aug 2024 |
GBX |
818.8 |
819.6 |
815 |
817.1 |
817.1 |
0.0 (0.0%)
|
1,575,106 |
| 27 Aug 2024 |
GBX |
819.3 |
822.7 |
815.6 |
817.1 |
817.1 |
+1.4 (+0.17%)
|
2,638,984 |
| 23 Aug 2024 |
GBX |
813.9 |
816 |
812.6 |
815.7 |
815.7 |
+4.2 (+0.52%)
|
1,783,030 |
| 22 Aug 2024 |
GBX |
811.7 |
814.446 |
810.4 |
811.5 |
811.5 |
+0.6 (+0.07%)
|
1,329,088 |
