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 |
| 27 Sep 2024 |
USD |
10.762 |
10.84 |
10.762 |
10.826 |
10.826 |
+0.046 (+0.43%)
|
46,156 |
| 26 Sep 2024 |
USD |
10.772 |
10.784 |
10.744 |
10.78 |
10.78 |
+0.071 (+0.66%)
|
63,566 |
| 25 Sep 2024 |
USD |
10.742 |
10.786 |
10.709 |
10.709 |
10.709 |
-0.044 (-0.41%)
|
16,469 |
| 24 Sep 2024 |
USD |
10.752 |
10.764 |
10.728 |
10.753 |
10.753 |
+0.055 (+0.51%)
|
65,993 |
| 23 Sep 2024 |
USD |
10.604 |
10.698 |
10.596 |
10.698 |
10.698 |
+0.104 (+0.98%)
|
96,899 |
| 20 Sep 2024 |
USD |
10.71 |
10.72 |
10.594 |
10.594 |
10.594 |
-0.136 (-1.27%)
|
14,429 |
| 19 Sep 2024 |
USD |
10.682 |
10.774 |
10.68 |
10.73 |
10.73 |
+0.154 (+1.46%)
|
49,428 |
| 18 Sep 2024 |
USD |
10.57 |
10.5853 |
10.57 |
10.576 |
10.576 |
-0.05 (-0.47%)
|
3,137 |
| 17 Sep 2024 |
USD |
10.686 |
10.7 |
10.626 |
10.626 |
10.626 |
+0.026 (+0.25%)
|
9,749 |
| 16 Sep 2024 |
USD |
10.536 |
10.602 |
10.536 |
10.6 |
10.6 |
+0.051 (+0.48%)
|
5,112 |
| 13 Sep 2024 |
USD |
10.514 |
10.576 |
10.514 |
10.549 |
10.549 |
+0.098 (+0.94%)
|
16,510 |
| 12 Sep 2024 |
USD |
10.48 |
10.49 |
10.424 |
10.451 |
10.451 |
-0.012 (-0.11%)
|
24,161 |
| 11 Sep 2024 |
USD |
10.542 |
10.546 |
10.446 |
10.463 |
10.463 |
-0.053 (-0.50%)
|
5,303 |
| 10 Sep 2024 |
USD |
10.588 |
10.588 |
10.498 |
10.516 |
10.516 |
-0.074 (-0.70%)
|
12,926 |
| 9 Sep 2024 |
USD |
10.58 |
10.618 |
10.554 |
10.59 |
10.59 |
+0.056 (+0.53%)
|
22,884 |
| 6 Sep 2024 |
USD |
10.614 |
10.63 |
10.534 |
10.534 |
10.534 |
-0.111 (-1.04%)
|
22,775 |
| 5 Sep 2024 |
USD |
10.66 |
10.664 |
10.645 |
10.645 |
10.645 |
-0.003 (-0.03%)
|
13,076 |
| 4 Sep 2024 |
USD |
10.588 |
10.677 |
10.578 |
10.648 |
10.648 |
-0.001 (-0.01%)
|
35,454 |
| 3 Sep 2024 |
USD |
10.778 |
10.78 |
10.648 |
10.649 |
10.649 |
-0.121 (-1.12%)
|
23,480 |
| 2 Sep 2024 |
USD |
10.766 |
10.7806 |
10.754 |
10.77 |
10.77 |
-0.007 (-0.06%)
|
14,866 |
| 30 Aug 2024 |
USD |
10.856 |
10.882 |
10.777 |
10.777 |
10.777 |
-0.032 (-0.30%)
|
19,014 |
| 29 Aug 2024 |
USD |
10.822 |
10.826 |
10.802 |
10.809 |
10.809 |
+0.023 (+0.21%)
|
24,953 |
| 28 Aug 2024 |
USD |
10.82 |
10.8357 |
10.768 |
10.786 |
10.786 |
-0.024 (-0.22%)
|
37,663 |
| 27 Aug 2024 |
USD |
10.81 |
10.86 |
10.8022 |
10.81 |
10.81 |
+0.025 (+0.23%)
|
108,936 |
| 23 Aug 2024 |
USD |
10.66 |
10.785 |
10.66 |
10.785 |
10.785 |
+0.176 (+1.66%)
|
50,664 |
| 22 Aug 2024 |
USD |
10.636 |
10.664 |
10.609 |
10.609 |
10.609 |
+0.013 (+0.12%)
|
20,583 |
| 21 Aug 2024 |
USD |
10.558 |
10.596 |
10.552 |
10.596 |
10.596 |
+0.057 (+0.54%)
|
5,992 |
| 20 Aug 2024 |
USD |
10.61 |
10.61 |
10.539 |
10.539 |
10.539 |
-0.086 (-0.81%)
|
35,933 |
| 19 Aug 2024 |
USD |
10.536 |
10.642 |
10.52 |
10.625 |
10.625 |
+0.131 (+1.25%)
|
2,458 |
| 16 Aug 2024 |
USD |
10.518 |
10.518 |
10.486 |
10.494 |
10.494 |
-0.009 (-0.09%)
|
9,149 |
