iShares VII PLC - iShares Core FTSE 100 ETF GBP Acc (CSUKX.SW)
Swiss - Swiss Delayed price. Currency in GBP
Add to watchlist
As of 03:28PM CEST. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | 2,000 |
| 17 Sept 2024 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | 553 |
| 16 Sept 2024 | 159.16 | 159.70 | 159.16 | 159.56 | 159.56 | 11,131 |
| 13 Sept 2024 | 159.10 | 159.62 | 159.10 | 159.62 | 159.62 | 1,252 |
| 12 Sept 2024 | 159.52 | 159.52 | 159.44 | 159.44 | 159.44 | 240 |
| 11 Sept 2024 | 158.66 | 158.72 | 158.14 | 158.14 | 158.14 | 518 |
| 10 Sept 2024 | 158.42 | 158.78 | 158.42 | 158.52 | 158.52 | 1,652 |
| 09 Sept 2024 | 158.72 | 159.62 | 158.72 | 159.62 | 159.62 | 2,735 |
| 06 Sept 2024 | 158.92 | 159.32 | 158.92 | 159.20 | 159.20 | 217 |
| 05 Sept 2024 | 159.72 | 159.72 | 159.02 | 159.02 | 159.02 | 328 |
| 04 Sept 2024 | 158.64 | 159.42 | 158.46 | 159.42 | 159.42 | 945 |
| 03 Sept 2024 | 161.62 | 161.96 | 159.82 | 160.08 | 160.08 | 6,092 |
| 02 Sept 2024 | 161.20 | 161.44 | 161.16 | 161.20 | 161.20 | 913 |
| 30 Aug 2024 | 162.24 | 162.28 | 161.50 | 161.50 | 161.50 | 207 |
| 29 Aug 2024 | 161.04 | 161.60 | 161.04 | 161.60 | 161.60 | 230 |
| 28 Aug 2024 | 160.72 | 160.86 | 160.72 | 160.84 | 160.84 | 1,185 |
| 27 Aug 2024 | 161.12 | 161.74 | 160.80 | 160.80 | 160.80 | 1,026 |
| 26 Aug 2024 | 160.84 | 161.24 | 160.48 | 160.92 | 160.92 | 613 |
| 23 Aug 2024 | 159.96 | 160.40 | 159.96 | 160.40 | 160.40 | 516 |
| 22 Aug 2024 | 159.80 | 160.28 | 159.80 | 160.26 | 160.26 | 275 |
| 21 Aug 2024 | 159.50 | 159.82 | 159.26 | 159.64 | 159.64 | 844 |
| 20 Aug 2024 | 160.80 | 160.80 | 159.36 | 159.36 | 159.36 | 3,802 |
| 19 Aug 2024 | 160.12 | 160.12 | 159.80 | 159.80 | 159.80 | 1,250 |
| 16 Aug 2024 | 160.10 | 160.10 | 160.08 | 160.08 | 160.08 | 229 |
| 15 Aug 2024 | 159.70 | 161.00 | 159.70 | 161.00 | 161.00 | 1,558 |
| 14 Aug 2024 | 159.14 | 159.14 | 158.50 | 158.50 | 158.50 | 441 |
| 13 Aug 2024 | 158.18 | 158.18 | 157.80 | 158.12 | 158.12 | 169 |
| 12 Aug 2024 | 157.76 | 157.88 | 157.40 | 157.78 | 157.78 | 5,162 |
| 09 Aug 2024 | 156.44 | 157.30 | 156.44 | 156.78 | 156.78 | 7,211 |
| 08 Aug 2024 | 155.82 | 156.38 | 155.12 | 156.38 | 156.38 | 601 |
| 07 Aug 2024 | 154.76 | 156.64 | 154.76 | 156.64 | 156.64 | 1,657 |
| 06 Aug 2024 | 154.20 | 154.30 | 153.34 | 153.84 | 153.84 | 685 |
| 05 Aug 2024 | 154.16 | 154.16 | 152.12 | 153.14 | 153.14 | 2,196 |
| 02 Aug 2024 | 157.78 | 158.40 | 156.58 | 156.58 | 156.58 | 857 |
| 31 Jul 2024 | 159.88 | 160.14 | 159.88 | 160.14 | 160.14 | 280 |
| 30 Jul 2024 | 158.58 | 158.80 | 158.22 | 158.56 | 158.56 | 157 |
| 29 Jul 2024 | 159.50 | 160.02 | 159.50 | 159.52 | 159.52 | 139 |
| 26 Jul 2024 | 157.32 | 158.68 | 157.32 | 158.68 | 158.68 | 565 |
| 25 Jul 2024 | 155.34 | 156.76 | 154.40 | 156.76 | 156.76 | 2,749 |
| 24 Jul 2024 | 155.50 | 156.20 | 155.40 | 156.12 | 156.12 | 3,434 |
| 23 Jul 2024 | 156.86 | 157.04 | 156.22 | 156.42 | 156.42 | 18,904 |
| 22 Jul 2024 | 157.18 | 157.74 | 157.08 | 157.08 | 157.08 | 3,154 |
| 19 Jul 2024 | 156.46 | 156.46 | 156.46 | 156.46 | 156.46 | 54 |
| 18 Jul 2024 | 158.16 | 158.16 | 157.26 | 157.26 | 157.26 | 587 |
| 17 Jul 2024 | 156.36 | 157.06 | 155.76 | 156.80 | 156.80 | 2,246 |
| 16 Jul 2024 | 156.14 | 156.60 | 156.10 | 156.34 | 156.34 | 38 |
| 15 Jul 2024 | 157.50 | 158.16 | 156.66 | 156.74 | 156.74 | 1,523 |
| 12 Jul 2024 | 157.84 | 157.94 | 157.80 | 157.88 | 157.88 | 1,190 |
| 11 Jul 2024 | 157.36 | 157.40 | 156.86 | 157.40 | 157.40 | 463 |
| 10 Jul 2024 | 156.16 | 156.68 | 156.16 | 156.48 | 156.48 | 4,685 |
| 09 Jul 2024 | 156.70 | 157.02 | 155.78 | 155.78 | 155.78 | 774 |
| 08 Jul 2024 | 156.84 | 156.86 | 156.80 | 156.80 | 156.80 | 9,887 |
| 05 Jul 2024 | 158.10 | 158.40 | 157.82 | 157.82 | 157.82 | 2,259 |
| 04 Jul 2024 | 156.92 | 158.00 | 156.92 | 157.88 | 157.88 | 717 |
| 03 Jul 2024 | 156.20 | 156.58 | 156.00 | 156.40 | 156.40 | 18,619 |
| 02 Jul 2024 | 155.74 | 155.88 | 155.30 | 155.30 | 155.30 | 3,416 |
| 01 Jul 2024 | 157.32 | 157.32 | 156.64 | 156.74 | 156.74 | 2,490 |
| 28 Jun 2024 | 157.30 | 157.32 | 156.78 | 156.78 | 156.78 | 446 |
| 27 Jun 2024 | 158.26 | 158.26 | 156.94 | 157.38 | 157.38 | 176 |
| 26 Jun 2024 | 158.34 | 158.34 | 157.00 | 157.48 | 157.48 | 1,699 |
| 25 Jun 2024 | 158.54 | 158.54 | 157.92 | 157.98 | 157.98 | 84 |
| 24 Jun 2024 | 157.74 | 158.36 | 157.74 | 158.32 | 158.32 | 456 |
| 21 Jun 2024 | 158.00 | 158.00 | 156.60 | 157.30 | 157.30 | 382 |
| 20 Jun 2024 | 156.96 | 157.94 | 156.94 | 157.94 | 157.94 | 913 |
| 19 Jun 2024 | 156.32 | 156.80 | 156.32 | 156.78 | 156.78 | 3,953 |
| 18 Jun 2024 | 156.40 | 156.50 | 156.40 | 156.40 | 156.40 | 922 |
| 17 Jun 2024 | 156.22 | 156.22 | 155.50 | 155.54 | 155.54 | 170 |
| 14 Jun 2024 | 156.22 | 156.22 | 155.56 | 155.76 | 155.76 | 26 |
| 13 Jun 2024 | 157.02 | 157.02 | 155.72 | 156.08 | 156.08 | 336 |
| 12 Jun 2024 | 157.02 | 157.06 | 157.02 | 157.06 | 157.06 | 2,203 |
| 11 Jun 2024 | 157.64 | 157.64 | 155.54 | 155.64 | 155.64 | 1,030 |
| 10 Jun 2024 | 157.42 | 157.42 | 156.50 | 156.50 | 156.50 | 1,008 |
| 07 Jun 2024 | 158.00 | 158.00 | 157.32 | 157.46 | 157.46 | 811 |
| 06 Jun 2024 | 158.02 | 158.36 | 157.54 | 158.18 | 158.18 | 1,235 |
| 05 Jun 2024 | 157.94 | 157.96 | 157.36 | 157.68 | 157.68 | 1,025 |
| 04 Jun 2024 | 157.34 | 157.34 | 156.98 | 157.12 | 157.12 | 2,025 |
| 03 Jun 2024 | 159.74 | 159.74 | 158.10 | 158.10 | 158.10 | 215 |
| 31 May 2024 | 157.72 | 158.18 | 157.72 | 158.02 | 158.02 | 296 |
| 30 May 2024 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | 325 |
| 29 May 2024 | 157.68 | 157.68 | 157.08 | 157.08 | 157.08 | 313 |
| 28 May 2024 | 159.90 | 159.90 | 157.70 | 157.70 | 157.70 | 2,697 |
| 27 May 2024 | 159.12 | 160.08 | 159.12 | 160.08 | 160.08 | 36 |
| 24 May 2024 | 158.48 | 159.10 | 158.48 | 158.86 | 158.86 | 118 |
| 23 May 2024 | 159.74 | 159.86 | 159.22 | 159.22 | 159.22 | 1,730 |
| 22 May 2024 | 159.80 | 160.04 | 159.40 | 159.70 | 159.70 | 345 |
| 21 May 2024 | 160.28 | 160.72 | 160.14 | 160.72 | 160.72 | 596 |
| 17 May 2024 | 161.16 | 161.16 | 160.62 | 160.72 | 160.72 | 575 |
| 16 May 2024 | 161.10 | 161.48 | 160.66 | 161.34 | 161.34 | 620 |
| 15 May 2024 | 161.34 | 161.52 | 160.84 | 161.00 | 161.00 | 1,093 |
| 14 May 2024 | 160.62 | 161.06 | 160.36 | 160.58 | 160.58 | 8,156 |
| 13 May 2024 | 160.74 | 160.86 | 160.22 | 160.46 | 160.46 | 4,822 |
| 10 May 2024 | 160.20 | 161.00 | 160.20 | 160.50 | 160.50 | 732 |
| 08 May 2024 | 158.90 | 158.94 | 158.68 | 158.94 | 158.94 | 44 |
| 07 May 2024 | 157.38 | 158.44 | 157.38 | 158.44 | 158.44 | 628 |
| 06 May 2024 | 156.68 | 157.36 | 156.58 | 157.36 | 157.36 | 2,011 |
| 03 May 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 80 |
| 02 May 2024 | 154.60 | 155.42 | 154.60 | 155.36 | 155.36 | 3,062 |
| 30 Apr 2024 | 155.32 | 155.38 | 154.50 | 154.50 | 154.50 | 2,316 |
| 29 Apr 2024 | 155.46 | 155.46 | 154.84 | 154.84 | 154.84 | 491 |
| 26 Apr 2024 | 154.24 | 154.58 | 153.96 | 154.58 | 154.58 | 1,586 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.