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 Apr 2024 |
USD |
9.729 |
9.781 |
9.708 |
9.781 |
9.781 |
+0.04 (+0.41%)
|
94,311 |
| 2 Apr 2024 |
USD |
9.79 |
9.821 |
9.7415 |
9.7415 |
9.7415 |
-0.087 (-0.89%)
|
7,446 |
| 28 Mar 2024 |
USD |
9.787 |
9.833 |
9.785 |
9.829 |
9.829 |
+0.053 (+0.54%)
|
1,086,352 |
| 27 Mar 2024 |
USD |
9.772 |
9.78 |
9.772 |
9.776 |
9.776 |
-0.003 (-0.03%)
|
12,300 |
| 26 Mar 2024 |
USD |
9.75 |
9.784 |
9.75 |
9.779 |
9.779 |
+0.009 (+0.09%)
|
67,633 |
| 25 Mar 2024 |
USD |
9.756 |
9.785 |
9.733 |
9.77 |
9.77 |
+0.011 (+0.11%)
|
70,022 |
| 22 Mar 2024 |
USD |
9.733 |
9.774 |
9.733 |
9.7595 |
9.7595 |
+0.005 (+0.05%)
|
41,296 |
| 21 Mar 2024 |
USD |
9.78 |
9.78 |
9.7545 |
9.7545 |
9.7545 |
+0.155 (+1.61%)
|
34,544 |
| 20 Mar 2024 |
USD |
9.567 |
9.6 |
9.552 |
9.5995 |
9.5995 |
-0.001 (-0.01%)
|
12,085 |
| 19 Mar 2024 |
USD |
9.564 |
9.6 |
9.531 |
9.6 |
9.6 |
+0.013 (+0.14%)
|
156,900 |
| 18 Mar 2024 |
USD |
9.613 |
9.627 |
9.5865 |
9.5865 |
9.5865 |
-0.018 (-0.19%)
|
14,777 |
| 15 Mar 2024 |
USD |
9.617 |
9.654 |
9.605 |
9.605 |
9.605 |
-0.025 (-0.26%)
|
27,664 |
| 14 Mar 2024 |
USD |
9.714 |
9.7168 |
9.5903 |
9.63 |
9.63 |
-0.129 (-1.32%)
|
50,847 |
| 13 Mar 2024 |
USD |
9.731 |
9.773 |
9.723 |
9.759 |
9.759 |
+0.039 (+0.40%)
|
33,543 |
| 12 Mar 2024 |
USD |
9.689 |
9.76 |
9.689 |
9.72 |
9.72 |
+0.081 (+0.84%)
|
53,384 |
| 11 Mar 2024 |
USD |
9.6 |
9.6395 |
9.6 |
9.6395 |
9.6395 |
-0.023 (-0.24%)
|
25,592 |
| 8 Mar 2024 |
USD |
9.645 |
9.7 |
9.645 |
9.6625 |
9.6625 |
-0.003 (-0.03%)
|
41,783 |
| 7 Mar 2024 |
USD |
9.552 |
9.665 |
9.552 |
9.665 |
9.665 |
+0.095 (+0.99%)
|
18,451 |
| 6 Mar 2024 |
USD |
9.527 |
9.57 |
9.527 |
9.57 |
9.57 |
+0.067 (+0.71%)
|
3,430 |
| 5 Mar 2024 |
USD |
9.435 |
9.515 |
9.426 |
9.503 |
9.503 |
+0.028 (+0.29%)
|
51,783 |
| 4 Mar 2024 |
USD |
9.51 |
9.512 |
9.472 |
9.4755 |
9.4755 |
-0.021 (-0.23%)
|
44,544 |
| 1 Mar 2024 |
USD |
9.475 |
9.498 |
9.459 |
9.497 |
9.497 |
+0.058 (+0.61%)
|
25,754 |
| 29 Feb 2024 |
USD |
9.439 |
9.49 |
9.439 |
9.4395 |
9.4395 |
+0.013 (+0.14%)
|
6,054 |
| 28 Feb 2024 |
USD |
9.446 |
9.446 |
9.421 |
9.426 |
9.426 |
-0.1 (-1.04%)
|
4,310 |
| 27 Feb 2024 |
USD |
9.542 |
9.542 |
9.508 |
9.5255 |
9.5255 |
+0.006 (+0.06%)
|
9,377 |
| 26 Feb 2024 |
USD |
9.532 |
9.532 |
9.507 |
9.5195 |
9.5195 |
-0.026 (-0.27%)
|
1,546 |
| 23 Feb 2024 |
USD |
9.517 |
9.5455 |
9.517 |
9.5455 |
9.5455 |
+0.05 (+0.53%)
|
10,110 |
| 22 Feb 2024 |
USD |
9.525 |
9.525 |
9.468 |
9.4955 |
9.4955 |
+0.069 (+0.73%)
|
84,190 |
| 21 Feb 2024 |
USD |
9.418 |
9.474 |
9.413 |
9.427 |
9.427 |
-0.088 (-0.93%)
|
105,903 |
| 20 Feb 2024 |
USD |
9.488 |
9.528 |
9.477 |
9.5155 |
9.5155 |
+0.029 (+0.30%)
|
44,102 |
