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 |
| 16 May 2024 |
USD |
10.512 |
10.512 |
10.498 |
10.498 |
10.498 |
+0.01 (+0.10%)
|
26,214 |
| 15 May 2024 |
USD |
10.458 |
10.488 |
10.4514 |
10.488 |
10.488 |
+0.086 (+0.83%)
|
30,903 |
| 14 May 2024 |
USD |
10.36 |
10.402 |
10.356 |
10.402 |
10.402 |
+0.051 (+0.49%)
|
25,183 |
| 13 May 2024 |
USD |
10.368 |
10.3727 |
10.351 |
10.351 |
10.351 |
-0.004 (-0.04%)
|
10,192 |
| 10 May 2024 |
USD |
10.342 |
10.37 |
10.342 |
10.355 |
10.355 |
+0.069 (+0.67%)
|
6,572 |
| 9 May 2024 |
USD |
10.222 |
10.304 |
10.222 |
10.286 |
10.286 |
+0.06 (+0.59%)
|
30,367 |
| 8 May 2024 |
USD |
10.23 |
10.23 |
10.206 |
10.226 |
10.226 |
+0.002 (+0.02%)
|
42 |
| 7 May 2024 |
USD |
10.2 |
10.248 |
10.172 |
10.224 |
10.224 |
+0.129 (+1.28%)
|
10,189 |
| 3 May 2024 |
USD |
10.064 |
10.1731 |
10.064 |
10.095 |
10.095 |
+0.089 (+0.89%)
|
140,138 |
| 2 May 2024 |
USD |
10.022 |
10.022 |
9.993 |
10.006 |
10.006 |
+0.08 (+0.81%)
|
1,147 |
| 1 May 2024 |
USD |
9.973 |
9.995 |
9.926 |
9.926 |
9.926 |
-0.064 (-0.64%)
|
85,450 |
| 30 Apr 2024 |
USD |
10.026 |
10.054 |
9.9895 |
9.9895 |
9.9895 |
-0.025 (-0.24%)
|
14,900 |
| 29 Apr 2024 |
USD |
10.038 |
10.038 |
10.006 |
10.014 |
10.014 |
+0.084 (+0.84%)
|
11,896 |
| 26 Apr 2024 |
USD |
9.941 |
9.961 |
9.9305 |
9.9305 |
9.9305 |
+0.051 (+0.51%)
|
41,593 |
| 25 Apr 2024 |
USD |
9.903 |
9.916 |
9.8218 |
9.88 |
9.88 |
+0.1 (+1.02%)
|
253,524 |
| 24 Apr 2024 |
USD |
9.83 |
9.83 |
9.776 |
9.7805 |
9.7805 |
-0.017 (-0.17%)
|
27,184 |
| 23 Apr 2024 |
USD |
9.755 |
9.7975 |
9.738 |
9.7975 |
9.7975 |
+0.108 (+1.12%)
|
70,628 |
| 22 Apr 2024 |
USD |
9.669 |
9.689 |
9.663 |
9.689 |
9.689 |
+0.096 (+1.00%)
|
5,750 |
| 19 Apr 2024 |
USD |
9.55 |
9.5935 |
9.521 |
9.5935 |
9.5935 |
-0.021 (-0.22%)
|
29,291 |
| 18 Apr 2024 |
USD |
9.614 |
9.631 |
9.57 |
9.615 |
9.615 |
+0.043 (+0.45%)
|
43,901 |
| 17 Apr 2024 |
USD |
9.522 |
9.6106 |
9.522 |
9.572 |
9.572 |
+0.07 (+0.74%)
|
18,842 |
| 16 Apr 2024 |
USD |
9.552 |
9.577 |
9.502 |
9.502 |
9.502 |
-0.199 (-2.05%)
|
7,158 |
| 15 Apr 2024 |
USD |
9.747 |
9.747 |
9.701 |
9.701 |
9.701 |
-0.032 (-0.33%)
|
1,919 |
| 12 Apr 2024 |
USD |
9.762 |
9.811 |
9.722 |
9.733 |
9.733 |
+0.042 (+0.43%)
|
6,266 |
| 11 Apr 2024 |
USD |
9.76 |
9.76 |
9.691 |
9.691 |
9.691 |
-0.062 (-0.64%)
|
16,320 |
| 10 Apr 2024 |
USD |
9.911 |
9.911 |
9.753 |
9.753 |
9.753 |
-0.061 (-0.62%)
|
3,854 |
| 9 Apr 2024 |
USD |
9.809 |
9.822 |
9.809 |
9.814 |
9.814 |
-0.001 (-0.01%)
|
6,488 |
| 8 Apr 2024 |
USD |
9.77 |
9.8145 |
9.77 |
9.8145 |
9.8145 |
+0.07 (+0.72%)
|
1,437 |
| 5 Apr 2024 |
USD |
9.75 |
9.751 |
9.7 |
9.744 |
9.744 |
-0.12 (-1.22%)
|
5,488 |
| 4 Apr 2024 |
USD |
9.862 |
9.886 |
9.851 |
9.864 |
9.864 |
+0.083 (+0.85%)
|
42,457 |
