iShares Core FTSE 100 UCITS ETF (LON:ISFD)
London · Delayed Price · Currency is GBP · Price in USD 9.96
0.00 (-0.04%)
May 1, 2026, 4:35 PM GMT
LON:ISFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 9.94 | 9.97 | 9.89 | 9.96 | 9.96 | -0.04% | 44,241 |
| Apr 30, 2026 | 9.81 | 9.98 | 9.80 | 9.97 | 9.97 | 1.66% | 79,754 |
| Apr 29, 2026 | 9.92 | 9.93 | 9.79 | 9.81 | 9.81 | -1.21% | 116,267 |
| Apr 28, 2026 | 9.92 | 9.98 | 9.89 | 9.93 | 9.93 | 0.08% | 67,871 |
| Apr 27, 2026 | 9.97 | 10.00 | 9.92 | 9.92 | 9.92 | -0.67% | 20,205 |
| Apr 24, 2026 | 10.01 | 10.04 | 9.96 | 9.98 | 9.98 | -0.68% | 60,191 |
| Apr 23, 2026 | 10.02 | 10.06 | 9.96 | 10.05 | 10.05 | -0.04% | 97,879 |
| Apr 22, 2026 | 10.08 | 10.10 | 10.06 | 10.06 | 10.06 | -0.20% | 127,983 |
| Apr 21, 2026 | 10.20 | 10.22 | 10.08 | 10.08 | 10.08 | -1.12% | 297,934 |
| Apr 20, 2026 | 10.22 | 10.26 | 10.15 | 10.19 | 10.19 | -0.60% | 586,259 |
| Apr 17, 2026 | 10.16 | 10.25 | 10.14 | 10.25 | 10.25 | 0.65% | 522,125 |
| Apr 16, 2026 | 10.16 | 10.23 | 10.15 | 10.19 | 10.19 | 0.57% | 84,814 |
| Apr 15, 2026 | 10.26 | 10.26 | 10.13 | 10.13 | 10.13 | -0.61% | 45,475 |
| Apr 14, 2026 | 10.19 | 10.21 | 10.15 | 10.19 | 10.19 | 0.35% | 58,308 |
| Apr 13, 2026 | 10.07 | 10.18 | 10.07 | 10.15 | 10.15 | -0.20% | 129,560 |
| Apr 10, 2026 | 10.11 | 10.23 | 10.11 | 10.17 | 10.17 | 0.17% | 100,512 |
| Apr 9, 2026 | 10.17 | 10.20 | 10.14 | 10.16 | 10.16 | -0.11% | 187,272 |
| Apr 8, 2026 | 10.20 | 10.25 | 10.14 | 10.17 | 10.17 | 2.49% | 166,678 |
| Apr 7, 2026 | 10.07 | 10.10 | 9.91 | 9.92 | 9.92 | -0.67% | 241,301 |
| Apr 2, 2026 | 9.86 | 10.02 | 9.85 | 9.99 | 9.99 | 0.52% | 54,596 |
| Apr 1, 2026 | 9.98 | 9.98 | 9.81 | 9.94 | 9.94 | 1.94% | 39,600 |
| Mar 31, 2026 | 9.69 | 9.79 | 9.66 | 9.75 | 9.75 | 0.60% | 150,820 |
| Mar 30, 2026 | 9.51 | 9.72 | 9.50 | 9.69 | 9.69 | 1.48% | 107,227 |
| Mar 27, 2026 | 9.61 | 9.61 | 9.49 | 9.55 | 9.55 | -0.09% | 93,719 |
| Mar 26, 2026 | 9.64 | 9.64 | 9.54 | 9.56 | 9.56 | -1.05% | 155,735 |
| Mar 25, 2026 | 9.62 | 9.68 | 9.61 | 9.66 | 9.66 | 1.25% | 68,724 |
| Mar 24, 2026 | 9.42 | 9.54 | 9.42 | 9.54 | 9.54 | 0.59% | 184,997 |
| Mar 23, 2026 | 9.31 | 9.62 | 9.27 | 9.48 | 9.48 | 0.08% | 605,134 |
| Mar 20, 2026 | 9.67 | 9.68 | 9.48 | 9.48 | 9.48 | -1.45% | 63,601 |
| Mar 19, 2026 | 9.73 | 9.74 | 9.57 | 9.61 | 9.61 | -2.35% | 134,467 |
| Mar 18, 2026 | 9.95 | 9.97 | 9.82 | 9.85 | 9.85 | -1.05% | 33,071 |
| Mar 17, 2026 | 9.86 | 9.97 | 9.86 | 9.95 | 9.95 | 1.07% | 138,313 |
| Mar 16, 2026 | 9.76 | 9.91 | 9.76 | 9.84 | 9.84 | 0.55% | 45,641 |
| Mar 13, 2026 | 9.80 | 9.89 | 9.74 | 9.79 | 9.79 | -0.59% | 68,021 |
| Mar 12, 2026 | 9.84 | 9.89 | 9.80 | 9.85 | 9.85 | -0.23% | 443,615 |
| Mar 11, 2026 | 9.86 | 9.90 | 9.81 | 9.87 | 9.87 | -0.47% | 97,025 |
| Mar 10, 2026 | 9.91 | 9.96 | 9.88 | 9.92 | 9.92 | 1.51% | 40,949 |
| Mar 9, 2026 | 9.66 | 9.78 | 9.62 | 9.77 | 9.77 | -0.40% | 60,608 |
| Mar 6, 2026 | 9.96 | 9.98 | 9.76 | 9.81 | 9.81 | -1.15% | 200,042 |
| Mar 5, 2026 | 10.07 | 10.14 | 9.92 | 9.92 | 9.92 | -1.44% | 161,962 |
| Mar 4, 2026 | 9.97 | 10.09 | 9.96 | 10.07 | 10.07 | 0.80% | 276,996 |
| Mar 3, 2026 | 10.21 | 10.22 | 9.92 | 9.99 | 9.99 | -2.59% | 110,253 |
| Mar 2, 2026 | 10.33 | 10.35 | 10.22 | 10.25 | 10.25 | -1.38% | 85,921 |
| Feb 27, 2026 | 10.36 | 10.41 | 10.34 | 10.40 | 10.40 | 0.62% | 276,398 |
| Feb 26, 2026 | 10.32 | 10.35 | 10.29 | 10.33 | 10.33 | 0.49% | 57,279 |
| Feb 25, 2026 | 10.21 | 10.29 | 10.21 | 10.28 | 10.28 | 1.14% | 95,301 |
| Feb 24, 2026 | 10.18 | 10.21 | 10.15 | 10.17 | 10.17 | -0.04% | 90,561 |
| Feb 23, 2026 | 10.18 | 10.23 | 10.16 | 10.17 | 10.17 | -0.10% | 66,233 |
| Feb 20, 2026 | 10.16 | 10.21 | 10.15 | 10.18 | 10.18 | 0.55% | 27,698 |
| Feb 19, 2026 | 10.18 | 10.18 | 10.10 | 10.13 | 10.13 | -0.35% | 56,799 |