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 |
| 19 Feb 2024 |
USD |
9.496 |
9.496 |
9.485 |
9.487 |
9.487 |
+0.015 (+0.15%)
|
12,720 |
| 16 Feb 2024 |
USD |
9.403 |
9.473 |
9.384 |
9.4725 |
9.4725 |
+0.15 (+1.61%)
|
131,176 |
| 15 Feb 2024 |
USD |
9.348 |
9.348 |
9.3225 |
9.3225 |
9.3225 |
+0.083 (+0.90%)
|
3,802 |
| 14 Feb 2024 |
USD |
9.205 |
9.251 |
9.205 |
9.2395 |
9.2395 |
+0.03 (+0.33%)
|
39,459 |
| 13 Feb 2024 |
USD |
9.326 |
9.3365 |
9.201 |
9.2095 |
9.2095 |
-0.102 (-1.10%)
|
77,868 |
| 12 Feb 2024 |
USD |
9.313 |
9.313 |
9.286 |
9.312 |
9.312 |
+0.002 (+0.02%)
|
97,436 |
| 9 Feb 2024 |
USD |
9.31 |
9.31 |
9.31 |
9.31 |
9.31 |
-0.013 (-0.13%)
|
0 |
| 8 Feb 2024 |
USD |
9.385 |
9.405 |
9.3225 |
9.3225 |
9.3225 |
-0.051 (-0.55%)
|
38,837 |
| 7 Feb 2024 |
USD |
9.434 |
9.436 |
9.374 |
9.374 |
9.374 |
-0.046 (-0.49%)
|
14,832 |
| 6 Feb 2024 |
USD |
9.376 |
9.4205 |
9.343 |
9.4205 |
9.4205 |
+0.134 (+1.44%)
|
62,291 |
| 5 Feb 2024 |
USD |
9.396 |
9.396 |
9.281 |
9.287 |
9.287 |
-0.089 (-0.95%)
|
137,820 |
| 2 Feb 2024 |
USD |
9.512 |
9.521 |
9.376 |
9.376 |
9.376 |
-0.049 (-0.52%)
|
109,951 |
| 1 Feb 2024 |
USD |
9.395 |
9.441 |
9.395 |
9.425 |
9.425 |
-0.038 (-0.41%)
|
76,155 |
| 31 Jan 2024 |
USD |
9.481 |
9.505 |
9.451 |
9.4635 |
9.4635 |
-0.005 (-0.06%)
|
346,669 |
| 30 Jan 2024 |
USD |
9.463 |
9.487 |
9.463 |
9.469 |
9.469 |
+0.034 (+0.36%)
|
51,324 |
| 29 Jan 2024 |
USD |
9.488 |
9.488 |
9.433 |
9.435 |
9.435 |
-0.043 (-0.46%)
|
256,777 |
| 26 Jan 2024 |
USD |
9.368 |
9.49 |
9.366 |
9.4785 |
9.4785 |
+0.153 (+1.64%)
|
26,020 |
| 25 Jan 2024 |
USD |
9.314 |
9.346 |
9.314 |
9.3255 |
9.3255 |
-0.035 (-0.37%)
|
24,117 |
| 24 Jan 2024 |
USD |
9.33 |
9.366 |
9.328 |
9.3605 |
9.3605 |
+0.106 (+1.15%)
|
97,545 |
| 23 Jan 2024 |
USD |
9.297 |
9.297 |
9.254 |
9.254 |
9.254 |
-0.036 (-0.39%)
|
2,843 |
| 22 Jan 2024 |
USD |
9.274 |
9.306 |
9.242 |
9.2905 |
9.2905 |
+0.074 (+0.81%)
|
85,745 |
| 19 Jan 2024 |
USD |
9.266 |
9.276 |
9.198 |
9.216 |
9.216 |
-0.007 (-0.08%)
|
37,434 |
| 18 Jan 2024 |
USD |
9.204 |
9.224 |
9.2 |
9.223 |
9.223 |
+0.043 (+0.47%)
|
88,935 |
| 17 Jan 2024 |
USD |
9.194 |
9.208 |
9.152 |
9.18 |
9.18 |
-0.14 (-1.50%)
|
43,976 |
| 16 Jan 2024 |
USD |
9.315 |
9.327 |
9.289 |
9.3195 |
9.3195 |
-0.096 (-1.01%)
|
256,790 |
| 15 Jan 2024 |
USD |
9.474 |
9.474 |
9.391 |
9.415 |
9.415 |
-0.064 (-0.67%)
|
13,859 |
| 12 Jan 2024 |
USD |
9.493 |
9.504 |
9.435 |
9.4785 |
9.4785 |
+0.103 (+1.10%)
|
264,699 |
| 11 Jan 2024 |
USD |
9.54 |
9.54 |
9.375 |
9.375 |
9.375 |
-0.1 (-1.06%)
|
246,285 |
| 10 Jan 2024 |
USD |
9.471 |
9.506 |
9.471 |
9.475 |
9.475 |
-0.029 (-0.30%)
|
29,498 |
| 9 Jan 2024 |
USD |
9.53 |
9.53 |
9.497 |
9.5035 |
9.5035 |
-0.038 (-0.40%)
|
165,846 |
