iShares Core FTSE 100 ETF GBP Dist (ISF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:00AM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 771.30 | 773.00 | 770.30 | 771.00 | 771.00 | 226,420 |
| 17 Apr 2024 | 762.80 | 772.00 | 762.40 | 768.00 | 768.00 | 2,086,037 |
| 16 Apr 2024 | 767.20 | 770.30 | 762.50 | 764.80 | 764.80 | 5,205,495 |
| 15 Apr 2024 | 778.90 | 783.40 | 777.60 | 778.80 | 778.80 | 2,143,716 |
| 12 Apr 2024 | 779.30 | 786.70 | 779.20 | 781.90 | 781.90 | 3,068,320 |
| 11 Apr 2024 | 775.10 | 779.70 | 771.40 | 774.70 | 774.70 | 1,706,511 |
| 10 Apr 2024 | 779.60 | 781.30 | 773.30 | 777.00 | 777.00 | 3,495,684 |
| 09 Apr 2024 | 774.50 | 777.60 | 773.20 | 774.90 | 774.90 | 2,687,270 |
| 08 Apr 2024 | 771.70 | 776.70 | 770.40 | 775.60 | 775.60 | 2,568,942 |
| 05 Apr 2024 | 770.60 | 773.10 | 769.90 | 772.30 | 772.30 | 1,505,025 |
| 04 Apr 2024 | 775.40 | 780.50 | 775.20 | 779.30 | 779.30 | 2,622,343 |
| 03 Apr 2024 | 773.50 | 774.70 | 769.70 | 774.50 | 774.50 | 3,067,641 |
| 02 Apr 2024 | 779.70 | 782.80 | 774.10 | 774.80 | 774.80 | 2,140,436 |
| 28 Mar 2024 | 777.00 | 778.90 | 776.00 | 777.20 | 777.20 | 3,409,713 |
| 27 Mar 2024 | 772.80 | 774.97 | 770.20 | 774.20 | 774.20 | 2,105,895 |
| 26 Mar 2024 | 770.50 | 774.30 | 770.20 | 773.70 | 773.70 | 2,693,776 |
| 25 Mar 2024 | 773.40 | 775.10 | 770.10 | 772.80 | 772.80 | 1,271,587 |
| 22 Mar 2024 | 770.90 | 777.10 | 770.00 | 774.10 | 774.10 | 2,455,516 |
| 21 Mar 2024 | 762.40 | 771.20 | 761.60 | 768.90 | 768.90 | 2,862,400 |
| 20 Mar 2024 | 754.00 | 755.60 | 752.10 | 754.60 | 754.60 | 2,662,627 |
| 19 Mar 2024 | 753.20 | 754.80 | 751.00 | 754.80 | 754.80 | 2,681,825 |
| 18 Mar 2024 | 754.50 | 756.20 | 752.52 | 753.20 | 753.20 | 1,851,168 |
| 15 Mar 2024 | 754.90 | 757.20 | 753.70 | 753.70 | 753.70 | 2,913,381 |
| 14 Mar 2024 | 760.70 | 760.70 | 752.70 | 755.30 | 755.30 | 1,787,311 |
| 14 Mar 2024 | 0.0475 Dividend | |||||
| 13 Mar 2024 | 761.00 | 763.80 | 759.10 | 762.70 | 762.65 | 1,282,861 |
| 12 Mar 2024 | 758.00 | 761.90 | 757.30 | 760.40 | 760.35 | 3,159,336 |
| 11 Mar 2024 | 748.90 | 752.50 | 747.00 | 752.50 | 752.45 | 7,033,756 |
| 08 Mar 2024 | 754.70 | 755.00 | 750.30 | 751.80 | 751.75 | 3,653,151 |
| 07 Mar 2024 | 750.50 | 756.70 | 750.00 | 754.90 | 754.85 | 1,608,171 |
| 06 Mar 2024 | 747.30 | 752.60 | 746.20 | 750.40 | 750.35 | 2,575,333 |
| 05 Mar 2024 | 743.90 | 748.00 | 742.68 | 747.40 | 747.35 | 3,211,770 |
| 04 Mar 2024 | 749.80 | 750.70 | 745.10 | 746.80 | 746.75 | 2,110,013 |
| 01 Mar 2024 | 750.20 | 752.18 | 747.40 | 751.30 | 751.25 | 1,825,672 |
| 29 Feb 2024 | 746.40 | 750.50 | 745.70 | 745.80 | 745.75 | 2,159,070 |
| 28 Feb 2024 | 749.20 | 749.70 | 744.30 | 744.60 | 744.55 | 2,455,261 |
| 27 Feb 2024 | 750.60 | 752.20 | 749.10 | 750.30 | 750.25 | 1,069,945 |
| 26 Feb 2024 | 751.50 | 753.30 | 749.80 | 750.90 | 750.85 | 1,028,046 |
| 23 Feb 2024 | 752.00 | 753.40 | 749.90 | 752.70 | 752.65 | 1,263,068 |
| 22 Feb 2024 | 751.60 | 752.60 | 747.62 | 750.60 | 750.55 | 4,938,241 |
| 21 Feb 2024 | 749.90 | 750.10 | 745.22 | 747.10 | 747.05 | 2,145,596 |
| 20 Feb 2024 | 753.00 | 755.70 | 751.50 | 752.80 | 752.75 | 1,967,785 |
| 19 Feb 2024 | 751.10 | 754.20 | 751.00 | 753.90 | 753.85 | 867,551 |
| 16 Feb 2024 | 746.00 | 753.00 | 744.84 | 752.20 | 752.15 | 3,163,205 |
| 15 Feb 2024 | 739.50 | 742.60 | 737.60 | 741.20 | 741.15 | 1,612,824 |
| 14 Feb 2024 | 734.90 | 739.30 | 733.30 | 737.20 | 737.15 | 1,176,516 |
| 13 Feb 2024 | 737.30 | 738.20 | 729.50 | 731.20 | 731.15 | 1,538,903 |
| 12 Feb 2024 | 737.90 | 738.90 | 735.40 | 737.50 | 737.45 | 1,831,608 |
| 09 Feb 2024 | 739.10 | 740.70 | 735.52 | 736.90 | 736.85 | 1,828,317 |
| 08 Feb 2024 | 743.90 | 745.10 | 739.10 | 739.40 | 739.35 | 2,100,957 |
| 07 Feb 2024 | 748.40 | 749.50 | 742.70 | 743.00 | 742.95 | 1,899,466 |
| 06 Feb 2024 | 746.30 | 749.00 | 743.30 | 747.90 | 747.85 | 4,994,435 |
| 05 Feb 2024 | 742.60 | 746.74 | 740.00 | 741.50 | 741.45 | 3,836,683 |
| 02 Feb 2024 | 747.00 | 747.39 | 741.00 | 741.80 | 741.75 | 3,194,330 |
| 01 Feb 2024 | 742.90 | 747.50 | 741.00 | 742.60 | 742.55 | 1,024,501 |
| 31 Jan 2024 | 747.50 | 748.90 | 743.20 | 743.20 | 743.15 | 1,390,897 |
| 30 Jan 2024 | 746.20 | 748.90 | 745.10 | 747.00 | 746.95 | 3,693,653 |
| 29 Jan 2024 | 744.40 | 747.20 | 743.70 | 744.20 | 744.15 | 1,119,818 |
| 26 Jan 2024 | 738.00 | 745.90 | 737.83 | 744.40 | 744.35 | 1,435,379 |
| 25 Jan 2024 | 733.00 | 735.21 | 731.50 | 733.80 | 733.75 | 1,642,751 |
| 24 Jan 2024 | 734.30 | 735.00 | 730.60 | 733.60 | 733.55 | 2,292,118 |
| 23 Jan 2024 | 733.00 | 733.70 | 727.85 | 729.70 | 729.65 | 2,037,008 |
| 22 Jan 2024 | 729.70 | 731.50 | 726.80 | 729.90 | 729.85 | 5,774,477 |
| 19 Jan 2024 | 730.90 | 732.80 | 726.20 | 727.10 | 727.05 | 5,010,649 |
| 18 Jan 2024 | 724.80 | 728.00 | 724.50 | 727.00 | 726.95 | 1,536,854 |
| 17 Jan 2024 | 727.30 | 727.80 | 721.30 | 725.40 | 725.35 | 3,511,377 |
| 16 Jan 2024 | 736.40 | 738.10 | 734.01 | 735.90 | 735.85 | 1,791,022 |
| 15 Jan 2024 | 741.20 | 744.40 | 737.97 | 739.80 | 739.75 | 2,441,589 |
| 12 Jan 2024 | 741.60 | 745.70 | 740.90 | 742.60 | 742.55 | 1,597,584 |
| 11 Jan 2024 | 747.90 | 749.02 | 738.00 | 738.10 | 738.05 | 1,432,009 |
| 10 Jan 2024 | 746.20 | 747.50 | 744.20 | 744.40 | 744.35 | 2,875,631 |
| 09 Jan 2024 | 749.70 | 750.70 | 746.70 | 747.70 | 747.65 | 2,845,464 |
| 08 Jan 2024 | 745.10 | 748.50 | 743.17 | 748.50 | 748.45 | 2,176,082 |
| 05 Jan 2024 | 746.00 | 749.42 | 743.80 | 747.90 | 747.85 | 3,537,435 |
| 04 Jan 2024 | 747.90 | 751.80 | 747.10 | 751.20 | 751.15 | 2,365,405 |
| 03 Jan 2024 | 750.70 | 753.60 | 744.23 | 747.60 | 747.55 | 1,348,109 |
| 02 Jan 2024 | 753.50 | 756.00 | 748.00 | 751.40 | 751.35 | 1,072,068 |
| 29 Dec 2023 | 752.20 | 755.40 | 749.50 | 753.10 | 753.05 | 3,395,009 |
| 28 Dec 2023 | 752.60 | 754.50 | 725.90 | 751.90 | 751.85 | 4,989,178 |
| 27 Dec 2023 | 753.30 | 755.70 | 750.00 | 752.20 | 752.15 | 2,040,865 |
| 22 Dec 2023 | 748.00 | 775.50 | 745.60 | 750.00 | 749.95 | 2,511,040 |
| 21 Dec 2023 | 748.60 | 751.30 | 746.80 | 749.30 | 749.25 | 2,914,459 |
| 20 Dec 2023 | 751.00 | 755.70 | 747.21 | 751.70 | 751.65 | 5,964,805 |
| 19 Dec 2023 | 741.70 | 744.40 | 740.40 | 743.30 | 743.25 | 3,896,136 |
| 18 Dec 2023 | 736.80 | 743.30 | 735.60 | 741.50 | 741.45 | 2,536,900 |
| 15 Dec 2023 | 745.70 | 747.80 | 737.20 | 738.00 | 737.95 | 2,517,429 |
| 14 Dec 2023 | 746.70 | 752.00 | 734.60 | 744.60 | 744.55 | 4,722,105 |
| 14 Dec 2023 | 0.0601 Dividend | |||||
| 13 Dec 2023 | 739.70 | 744.20 | 739.70 | 740.70 | 740.59 | 4,752,669 |
| 12 Dec 2023 | 743.20 | 746.30 | 740.20 | 740.40 | 740.29 | 4,023,617 |
| 11 Dec 2023 | 739.30 | 741.50 | 735.00 | 740.30 | 740.19 | 5,719,673 |
| 08 Dec 2023 | 738.00 | 743.20 | 736.10 | 740.60 | 740.49 | 2,339,390 |
| 07 Dec 2023 | 734.30 | 737.40 | 732.20 | 736.30 | 736.19 | 2,650,971 |
| 06 Dec 2023 | 735.70 | 739.00 | 733.40 | 736.10 | 735.99 | 3,174,417 |
| 05 Dec 2023 | 731.50 | 735.60 | 729.80 | 733.80 | 733.69 | 3,342,534 |
| 04 Dec 2023 | 733.00 | 738.00 | 732.30 | 735.70 | 735.59 | 2,918,406 |
| 01 Dec 2023 | 732.80 | 738.45 | 731.70 | 737.60 | 737.49 | 2,308,429 |
| 30 Nov 2023 | 727.90 | 734.40 | 723.90 | 729.90 | 729.80 | 3,641,482 |
| 29 Nov 2023 | 728.50 | 731.20 | 725.70 | 727.20 | 727.10 | 1,847,271 |
| 28 Nov 2023 | 729.10 | 731.60 | 725.35 | 730.80 | 730.70 | 3,121,609 |
| *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.