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 |
8 Jan 2024 |
USD |
9.452 |
9.5415 |
9.452 |
9.5415 |
9.5415 |
+0.015 (+0.16%)
|
16,653 |
5 Jan 2024 |
USD |
9.469 |
9.556 |
9.431 |
9.5265 |
9.5265 |
-0.019 (-0.20%)
|
19,145 |
4 Jan 2024 |
USD |
9.5168 |
9.546 |
9.5168 |
9.546 |
9.546 |
+0.098 (+1.04%)
|
473 |
3 Jan 2024 |
USD |
9.491 |
9.524 |
9.438 |
9.448 |
9.448 |
-0.026 (-0.27%)
|
31,152 |
2 Jan 2024 |
USD |
9.637 |
9.637 |
9.474 |
9.474 |
9.474 |
-0.123 (-1.28%)
|
10,213 |
29 Dec 2023 |
USD |
9.596 |
9.6015 |
9.57 |
9.597 |
9.597 |
+0.011 (+0.11%)
|
4,853 |
28 Dec 2023 |
USD |
9.595 |
9.612 |
9.5865 |
9.5865 |
9.5865 |
-0.048 (-0.49%)
|
1,863 |
27 Dec 2023 |
USD |
9.587 |
9.634 |
9.581 |
9.634 |
9.634 |
+0.082 (+0.86%)
|
5,284 |
22 Dec 2023 |
USD |
9.496 |
9.552 |
9.496 |
9.552 |
9.552 |
+0.06 (+0.64%)
|
196,855 |
21 Dec 2023 |
USD |
9.471 |
9.4915 |
9.471 |
9.4915 |
9.4915 |
-0.04 (-0.41%)
|
3,073 |
20 Dec 2023 |
USD |
9.536 |
9.536 |
9.493 |
9.531 |
9.531 |
+0.042 (+0.44%)
|
12,900 |
19 Dec 2023 |
USD |
9.421 |
9.489 |
9.421 |
9.489 |
9.489 |
+0.1 (+1.06%)
|
18,685 |
18 Dec 2023 |
USD |
9.382 |
9.409 |
9.382 |
9.3895 |
9.3895 |
+0.018 (+0.19%)
|
11,233 |
15 Dec 2023 |
USD |
9.513 |
9.513 |
9.3715 |
9.3715 |
9.3715 |
-0.14 (-1.47%)
|
52,968 |
14 Dec 2023 |
USD |
9.473 |
9.511 |
9.452 |
9.511 |
9.511 |
+0.228 (+2.45%)
|
27,158 |
13 Dec 2023 |
USD |
9.299 |
9.303 |
9.2835 |
9.2835 |
9.2835 |
-0.015 (-0.16%)
|
174,952 |
12 Dec 2023 |
USD |
9.344 |
9.37 |
9.28 |
9.298 |
9.298 |
+0.001 (+0.01%)
|
161,505 |
11 Dec 2023 |
USD |
9.277 |
9.308 |
9.274 |
9.2975 |
9.2975 |
+0.013 (+0.14%)
|
12,346 |
8 Dec 2023 |
USD |
9.278 |
9.3092 |
9.278 |
9.2845 |
9.2845 |
+0.021 (+0.23%)
|
75,496 |
7 Dec 2023 |
USD |
9.258 |
9.263 |
9.255 |
9.263 |
9.263 |
-0.021 (-0.23%)
|
78,212 |
6 Dec 2023 |
USD |
9.295 |
9.295 |
9.284 |
9.284 |
9.284 |
+0.041 (+0.44%)
|
900 |
5 Dec 2023 |
USD |
9.225 |
9.258 |
9.225 |
9.243 |
9.243 |
-0.041 (-0.44%)
|
17,888 |
4 Dec 2023 |
USD |
9.283 |
9.3152 |
9.283 |
9.284 |
9.284 |
-0.066 (-0.71%)
|
3,855 |
1 Dec 2023 |
USD |
9.289 |
9.35 |
9.288 |
9.35 |
9.35 |
+0.126 (+1.36%)
|
3,608 |
30 Nov 2023 |
USD |
9.268 |
9.285 |
9.2245 |
9.2245 |
9.2245 |
+0.004 (+0.04%)
|
226,976 |
29 Nov 2023 |
USD |
9.231 |
9.231 |
9.2205 |
9.2205 |
9.2205 |
-0.052 (-0.57%)
|
1,925 |
28 Nov 2023 |
USD |
9.164 |
9.273 |
9.164 |
9.273 |
9.273 |
+0.051 (+0.55%)
|
8,390 |
27 Nov 2023 |
USD |
9.251 |
9.251 |
9.2225 |
9.2225 |
9.2225 |
-0.036 (-0.39%)
|
2,860 |
24 Nov 2023 |
USD |
9.172 |
9.2585 |
9.172 |
9.2585 |
9.2585 |
+0.06 (+0.66%)
|
30,546 |
23 Nov 2023 |
USD |
9.187 |
9.203 |
9.17 |
9.198 |
9.198 |
+0.088 (+0.97%)
|
3,653 |