Canada markets close in 1 hour 55 minutes

iShares Core FTSE 100 UCITS ETF GBP (Dist) (ISF.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
9.58+0.03 (+0.36%)
At close: 04:25PM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20249.549.589.529.589.5836,083
May 17, 20249.509.559.509.559.559,687
May 16, 20249.479.529.479.509.5095,656
May 15, 20249.479.479.469.479.476,629
May 14, 20249.409.429.409.429.4214,214
May 13, 20249.409.409.399.409.4016,502
May 10, 20249.389.409.389.399.3911,530
May 08, 20249.289.309.279.299.2916,640
May 07, 20249.259.299.249.279.2767,517
May 06, 20249.199.229.189.229.222,256
May 03, 20249.179.179.139.139.135,776
May 02, 20249.129.139.119.129.12141,218
Apr 30, 20249.169.199.169.169.1687,962
Apr 29, 20249.159.159.139.139.1324,123
Apr 26, 20249.099.109.069.099.0924,100
Apr 25, 20249.059.059.009.029.0256,006
Apr 24, 20248.999.008.948.948.9411,217
Apr 23, 20248.888.928.888.928.9210,894
Apr 22, 20248.838.848.838.848.8415,338
Apr 19, 20248.678.728.658.728.7217,792
Apr 18, 20248.748.768.738.768.767,117
Apr 17, 20248.748.748.738.738.7314,086
Apr 16, 20248.738.758.688.698.6946,349
Apr 15, 20248.878.898.878.898.8912,169
Apr 12, 20248.958.958.888.888.8856,178
Apr 11, 20248.938.938.818.848.8445,987
Apr 10, 20248.948.948.878.918.9114,116
Apr 09, 20248.908.908.878.878.8715,881
Apr 08, 20248.858.888.858.888.8814,942
Apr 05, 20248.828.828.778.798.7912,438
Apr 04, 20248.938.948.928.928.9212,425
Apr 03, 20248.848.858.828.858.8521,115
Apr 02, 20248.898.908.838.838.8334,210
Mar 28, 20248.888.888.868.878.8717,850
Mar 27, 20248.848.878.838.868.8620,329
Mar 26, 20248.808.838.808.838.831,375,641
Mar 25, 20248.768.798.768.798.7934,948
Mar 22, 20248.738.788.738.778.7713,775
Mar 21, 20248.708.788.698.788.7810,848
Mar 20, 20248.528.568.508.558.55141,117
Mar 19, 20248.488.518.488.518.5117,289
Mar 18, 20248.498.518.498.498.4946,839
Mar 15, 20248.508.508.498.508.508,153
Mar 14, 20248.558.558.508.508.508,856
Mar 13, 20248.548.578.548.578.5712,698
Mar 12, 20248.508.548.508.548.5420,265
Mar 11, 20248.438.448.438.448.4429,820
Mar 08, 20248.468.498.458.498.4912,565
Mar 07, 20248.438.488.438.488.4816,027
Mar 06, 20248.438.448.438.438.4311,224
Mar 05, 20248.368.408.368.408.4017,444
Mar 04, 20248.388.398.378.388.3827,910
Mar 01, 20248.388.418.378.418.4118,057
Feb 29, 20248.298.348.298.328.3228,285
Feb 28, 20248.368.368.308.318.3150,936
Feb 27, 20248.388.388.378.378.3719,302
Feb 26, 20248.408.408.378.388.3836,207
Feb 23, 20248.408.428.388.418.4124,306
Feb 22, 20248.338.358.338.358.3522,043
Feb 21, 20248.298.308.288.298.2914,117
Feb 20, 20248.388.388.388.388.3844,694
Feb 19, 20248.378.378.358.378.371,227
Feb 16, 20248.278.338.278.338.3310,391
Feb 15, 20248.208.228.208.228.2225,934
Feb 14, 20248.228.238.198.198.1911,185
Feb 13, 20248.198.198.158.168.1614,838
Feb 12, 20248.138.168.138.168.1635,864
Feb 09, 20248.188.188.148.158.1512,836
Feb 08, 20248.208.208.168.168.169,359
Feb 07, 20248.228.228.178.198.1951,238
Feb 06, 20248.168.198.148.198.198,575
Feb 05, 20248.178.178.088.088.0817,207
Feb 02, 20248.128.148.128.148.148,214
Feb 01, 20248.168.168.138.138.138,182
Jan 31, 20248.188.188.148.168.1619,334
Jan 30, 20248.198.198.178.188.1815,468
Jan 29, 20248.178.178.158.168.1623,627
Jan 26, 20248.138.208.138.188.1819,304
Jan 25, 20248.058.108.058.108.1013,009
Jan 24, 20248.098.098.068.088.0815,892
Jan 23, 20248.058.088.058.068.0613,383
Jan 22, 20248.068.088.028.088.0815,859
Jan 19, 20248.058.058.018.018.0112,525
Jan 18, 20247.968.017.968.018.0114,798
Jan 17, 20247.937.937.907.937.9314,259
Jan 16, 20248.008.028.008.028.0235,085
Jan 15, 20248.048.048.048.048.04839
Jan 12, 20248.088.088.078.078.078,633
Jan 11, 20248.118.118.038.048.049,045
Jan 10, 20248.108.108.068.068.0614,173
Jan 09, 20248.118.118.098.108.1011,755
Jan 08, 20248.068.078.068.078.0729,244
Jan 05, 20248.058.108.048.108.10552
Jan 04, 20248.098.108.078.108.1017,309
Jan 03, 20248.088.088.038.048.0479,426
Dec 29, 20238.078.078.028.028.024,400
Dec 28, 20238.128.128.038.038.0318,508
Dec 27, 20238.198.208.158.158.1530,640
Dec 22, 20238.158.158.148.158.1516,689
Dec 21, 20238.158.158.138.148.1411,439
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...