Skip to main content
logo
iShares Core FTSE 100 UCITS ETF (LON:ISFD)
London flag London · Delayed Price · Currency is GBP · Price in USD
10.05
-0.01 (-0.10%)
Jun 23, 2026, 4:35 PM GMT

LON:ISFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20269.9810.059.9610.06--0.03%23,960
Jun 22, 202610.0010.069.9710.0610.060.77%27,740
Jun 19, 202610.0210.039.989.989.98-0.47%298,140
Jun 18, 202610.1010.1010.0010.0310.03-0.95%54,329
Jun 17, 202610.1110.1210.0910.1210.120.26%379,247
Jun 16, 202610.0610.1310.0610.1010.100.58%1,306,894
Jun 15, 202610.1710.2210.0410.0410.04-0.44%34,405
Jun 12, 20269.9910.099.9810.0810.081.52%37,293
Jun 11, 20269.8710.009.869.939.930.71%52,862
Jun 10, 20269.869.889.759.869.860.09%143,329
Jun 9, 20269.979.979.859.859.85-1.28%35,830
Jun 8, 20269.9510.019.949.989.980.02%95,697
Jun 5, 202610.0110.039.989.989.98-0.05%17,621
Jun 4, 20269.9510.029.889.999.990.21%29,167
Jun 3, 20269.9810.019.969.969.96-0.38%34,141
Jun 2, 20269.9910.029.9610.0010.000.41%69,839
Jun 1, 202610.0010.039.929.969.96-0.63%123,878
May 29, 202610.0710.0810.0210.0210.02-0.28%139,163
May 28, 202610.0710.0810.0210.0510.05-0.57%34,535
May 27, 202610.1110.1410.0910.1110.110.02%296,526
May 26, 202610.1510.1910.1110.1110.110.28%92,525
May 22, 202610.1110.1210.0010.0810.080.10%54,977
May 21, 202610.0010.099.9910.0710.070.32%140,786
May 20, 20269.9110.069.9010.0410.041.00%126,989
May 19, 20269.9710.029.949.949.94-0.05%84,963
May 18, 20269.789.959.789.949.941.27%77,683
May 15, 20269.929.999.799.829.82-1.69%54,820
May 14, 20269.969.999.939.999.990.68%76,560
May 13, 20269.939.959.859.929.920.54%48,786
May 12, 20269.809.879.749.879.87-0.02%68,634
May 11, 20269.869.899.839.879.870.37%105,001
May 8, 20269.829.889.779.839.83-0.45%76,628
May 7, 202610.0510.059.889.889.88-1.52%50,063
May 6, 20269.9310.079.9310.0310.032.09%70,851
May 5, 20269.909.939.779.839.830.73%147,546
May 4, 20269.929.929.759.759.75-2.11%1,457
May 1, 20269.949.979.849.969.96-0.04%44,762
Apr 30, 20269.819.989.809.979.971.66%79,754
Apr 29, 20269.929.939.799.819.81-1.21%120,420
Apr 28, 20269.929.989.899.939.930.08%67,871
Apr 27, 20269.9710.009.929.929.92-0.67%20,807
Apr 24, 202610.0110.049.969.989.98-0.68%60,191
Apr 23, 202610.0210.079.9610.0510.05-0.04%99,236
Apr 22, 202610.0810.1010.0110.0610.06-0.20%128,217
Apr 21, 202610.2010.2210.0810.0810.08-1.12%297,934
Apr 20, 202610.2210.2610.1510.1910.19-0.60%586,259
Apr 17, 202610.1610.2510.1410.2510.250.65%522,125
Apr 16, 202610.1610.2310.1510.1910.190.57%84,814
Apr 15, 202610.2610.2610.1310.1310.13-0.61%45,475
Apr 14, 202610.1910.2110.1510.1910.190.35%58,308