iShares FTSE 100 UCITS ETF (AMS:ISFE)
Netherlands · Delayed Price · Currency is EUR 220.77
0.00 (0.00%)
Inactive · Last trade price on Oct 27, 2025
AMS:ISFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 220.73 | 221.31 | 220.73 | 220.77 | 220.77 | 0.29% | 29 |
| Oct 24, 2025 | 219.84 | 219.84 | 219.84 | 220.14 | 220.14 | 0.19% | 4 |
| Oct 23, 2025 | 219.46 | 219.70 | 219.46 | 219.73 | 219.73 | 0.40% | 4 |
| Oct 22, 2025 | 217.17 | 219.01 | 217.17 | 218.86 | 218.86 | 0.79% | 2 |
| Oct 21, 2025 | 216.72 | 216.72 | 216.72 | 217.14 | 217.14 | 0.34% | 5 |
| Oct 20, 2025 | 215.66 | 216.50 | 215.57 | 216.41 | 216.41 | 0.85% | 53 |
| Oct 17, 2025 | 213.44 | 213.44 | 213.00 | 214.59 | 214.59 | -0.97% | 18 |
| Oct 16, 2025 | 216.22 | 216.32 | 216.22 | 216.70 | 216.70 | -0.02% | 5 |
| Oct 15, 2025 | 216.94 | 216.94 | 216.64 | 216.74 | 216.74 | 0.30% | 3 |
| Oct 14, 2025 | 215.44 | 215.44 | 214.96 | 216.08 | 216.08 | -0.50% | 70 |
| Oct 13, 2025 | 216.22 | 216.42 | 216.22 | 217.16 | 217.16 | 0.51% | 356 |
| Oct 10, 2025 | 217.80 | 217.81 | 217.73 | 216.05 | 216.05 | -1.12% | 166 |
| Oct 9, 2025 | 218.60 | 218.90 | 218.29 | 218.49 | 218.49 | -0.74% | 64 |
| Oct 8, 2025 | 218.92 | 218.92 | 218.92 | 220.13 | 220.13 | 1.03% | 4,105 |
| Oct 7, 2025 | 217.83 | 217.98 | 217.80 | 217.88 | 217.88 | 0.11% | 4,105 |
| Oct 6, 2025 | 217.38 | 217.38 | 217.38 | 217.63 | 217.63 | 0.24% | 6 |
| Oct 3, 2025 | 216.23 | 216.78 | 216.23 | 217.11 | 217.11 | 0.62% | 816 |
| Oct 2, 2025 | 216.99 | 216.99 | 216.27 | 215.78 | 215.78 | -0.37% | 10 |
| Oct 1, 2025 | 213.70 | 216.58 | 213.70 | 216.58 | 216.58 | 1.25% | 4 |
| Sep 30, 2025 | 211.96 | 213.12 | 211.96 | 213.91 | 213.91 | 0.64% | 3 |
| Sep 29, 2025 | 212.79 | 212.87 | 212.40 | 212.55 | 212.55 | 0.21% | 9 |
| Sep 26, 2025 | 210.19 | 212.21 | 210.19 | 212.10 | 212.10 | 1.05% | 4 |
| Sep 25, 2025 | 210.66 | 211.18 | 210.07 | 209.90 | 209.90 | -0.67% | 1,122 |
| Sep 24, 2025 | 210.32 | 210.32 | 210.10 | 211.32 | 211.32 | 0.19% | 4 |
| Sep 23, 2025 | 211.05 | 211.05 | 211.05 | 210.93 | 210.93 | -0.06% | 179 |
| Sep 22, 2025 | 210.70 | 210.70 | 210.70 | 211.05 | 211.05 | 0.05% | 179 |
| Sep 19, 2025 | 211.20 | 211.20 | 211.20 | 210.94 | 210.94 | -0.33% | 179 |
| Sep 18, 2025 | 211.90 | 212.07 | 211.90 | 211.63 | 211.63 | -0.03% | 179 |
| Sep 17, 2025 | 211.27 | 211.27 | 211.27 | 211.69 | 211.69 | 0.16% | 1 |
| Sep 16, 2025 | 213.60 | 213.60 | 213.60 | 211.35 | 211.35 | -1.11% | 1 |
| Sep 15, 2025 | 214.26 | 214.26 | 213.71 | 213.72 | 213.72 | -0.14% | 177 |
| Sep 12, 2025 | 214.40 | 215.00 | 214.35 | 214.03 | 214.03 | -0.09% | 37 |
| Sep 11, 2025 | 213.42 | 213.42 | 213.42 | 214.22 | 214.22 | 0.79% | 196 |
| Sep 10, 2025 | 213.52 | 213.52 | 213.52 | 212.53 | 212.53 | -0.08% | 196 |
| Sep 9, 2025 | 212.04 | 212.04 | 212.04 | 212.69 | 212.69 | 0.26% | 196 |
| Sep 8, 2025 | 211.90 | 211.90 | 211.90 | 212.15 | 212.15 | 0.34% | 196 |
| Sep 5, 2025 | 211.93 | 212.50 | 211.93 | 211.44 | 211.44 | -0.20% | 196 |
| Sep 4, 2025 | 210.36 | 211.87 | 210.36 | 211.87 | 211.87 | 0.65% | 85 |
| Sep 3, 2025 | 209.21 | 209.21 | 209.21 | 210.50 | 210.50 | 0.86% | 9 |
| Sep 2, 2025 | 211.34 | 211.34 | 210.00 | 208.71 | 208.71 | -1.51% | 9 |
| Sep 1, 2025 | 211.94 | 211.94 | 211.61 | 211.90 | 211.90 | 0.13% | 30 |
| Aug 29, 2025 | 212.18 | 212.18 | 211.30 | 211.62 | 211.62 | -0.58% | 16 |
| Aug 28, 2025 | 213.99 | 213.99 | 213.99 | 212.85 | 212.85 | -0.47% | 5 |
| Aug 27, 2025 | 214.63 | 214.63 | 214.63 | 213.86 | 213.86 | 0.34% | 5 |
| Aug 26, 2025 | 214.17 | 214.17 | 213.80 | 213.15 | 213.15 | -0.46% | 5 |
| Aug 25, 2025 | 214.24 | 214.24 | 214.24 | 214.12 | 214.12 | -0.27% | 3,255 |
| Aug 22, 2025 | 214.17 | 215.35 | 214.17 | 214.70 | 214.70 | 0.11% | 3,255 |
| Aug 21, 2025 | 214.11 | 214.14 | 214.11 | 214.46 | 214.46 | 0.23% | 8 |
| Aug 20, 2025 | 212.04 | 212.04 | 212.04 | 213.96 | 213.96 | 0.93% | 16 |
| Aug 19, 2025 | 211.22 | 211.22 | 211.22 | 211.99 | 211.99 | 0.38% | 16 |