iShares Core FTSE 100 UCITS US
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
3 May 2024 |
USD |
7.343 |
7.383 |
7.324 |
7.3445 |
7.3445 |
+0.036 (+0.50%)
|
33,914 |
2 May 2024 |
USD |
7.297 |
7.318 |
7.285 |
7.308 |
7.308 |
+0.049 (+0.67%)
|
46,566 |
1 May 2024 |
USD |
7.332 |
7.333 |
7.258 |
7.2591 |
7.2591 |
-0.021 (-0.28%)
|
21,523 |
30 Apr 2024 |
USD |
7.306 |
7.33 |
7.2796 |
7.2796 |
7.2796 |
-0.003 (-0.04%)
|
94,158 |
29 Apr 2024 |
USD |
7.305 |
7.325 |
7.278 |
7.2824 |
7.2824 |
+0.015 (+0.21%)
|
43,577 |
26 Apr 2024 |
USD |
7.279 |
7.283 |
7.242 |
7.267 |
7.267 |
+0.048 (+0.66%)
|
261,182 |
25 Apr 2024 |
USD |
7.239 |
7.239 |
7.191 |
7.219 |
7.219 |
+0.036 (+0.50%)
|
109,768 |
24 Apr 2024 |
USD |
7.223 |
7.238 |
7.173 |
7.1828 |
7.1828 |
-0.004 (-0.05%)
|
52,283 |
23 Apr 2024 |
USD |
7.189 |
7.215 |
7.173 |
7.1864 |
7.1864 |
+0.019 (+0.26%)
|
18,581 |
22 Apr 2024 |
USD |
7.167 |
7.189 |
7.126 |
7.1676 |
7.1676 |
+0.104 (+1.47%)
|
274,692 |
19 Apr 2024 |
USD |
7.017 |
7.064 |
6.986 |
7.064 |
7.064 |
+0.026 (+0.37%)
|
23,685 |
18 Apr 2024 |
USD |
7.052 |
7.063 |
7.015 |
7.038 |
7.038 |
+0.029 (+0.41%)
|
44,722 |
17 Apr 2024 |
USD |
6.976 |
7.051 |
6.959 |
7.0094 |
7.0094 |
+0.025 (+0.35%)
|
15,956 |
16 Apr 2024 |
USD |
7.026 |
7.036 |
6.97 |
6.9849 |
6.9849 |
-0.128 (-1.80%)
|
610,694 |
15 Apr 2024 |
USD |
7.097 |
7.154 |
7.097 |
7.1126 |
7.1126 |
-0.024 (-0.34%)
|
1,196,930 |
12 Apr 2024 |
USD |
7.102 |
7.184 |
7.102 |
7.137 |
7.137 |
+0.061 (+0.86%)
|
44,751 |
11 Apr 2024 |
USD |
7.145 |
7.145 |
7.051 |
7.076 |
7.076 |
-0.022 (-0.31%)
|
31,828 |
10 Apr 2024 |
USD |
7.125 |
7.129 |
7.057 |
7.0983 |
7.0983 |
+0.023 (+0.33%)
|
35,941 |
9 Apr 2024 |
USD |
7.104 |
7.104 |
7.062 |
7.0749 |
7.0749 |
-0.008 (-0.11%)
|
32,524 |
8 Apr 2024 |
USD |
7.057 |
7.097 |
7.039 |
7.0826 |
7.0826 |
+0.034 (+0.48%)
|
443,721 |
5 Apr 2024 |
USD |
7.052 |
7.0638 |
7.028 |
7.049 |
7.049 |
-0.07 (-0.98%)
|
91,040 |
4 Apr 2024 |
USD |
7.096 |
7.131 |
7.081 |
7.119 |
7.119 |
+0.044 (+0.62%)
|
204,517 |
3 Apr 2024 |
USD |
7.077 |
7.078 |
7.028 |
7.0751 |
7.0751 |
+0.002 (+0.03%)
|
38,233 |
2 Apr 2024 |
USD |
7.14 |
7.149 |
7.067 |
7.0732 |
7.0732 |
-0.03 (-0.42%)
|
96,950 |
28 Mar 2024 |
USD |
7.104 |
7.116 |
7.088 |
7.103 |
7.103 |
+0.036 (+0.51%)
|
92,250 |
27 Mar 2024 |
USD |
7.074 |
7.078 |
7.034 |
7.067 |
7.067 |
-0.004 (-0.06%)
|
31,512 |
26 Mar 2024 |
USD |
7.001 |
7.074 |
7.001 |
7.0715 |
7.0715 |
+0.019 (+0.28%)
|
33,387 |
25 Mar 2024 |
USD |
7.075 |
7.085 |
7.035 |
7.052 |
7.052 |
-0.014 (-0.20%)
|
20,281 |
22 Mar 2024 |
USD |
7.046 |
7.097 |
7.033 |
7.066 |
7.066 |
+0.034 (+0.48%)
|
33,534 |
21 Mar 2024 |
USD |
6.976 |
7.043 |
6.947 |
7.032 |
7.032 |
+0.142 (+2.06%)
|
39,794 |