iShares Core FTSE 100 UCITS ETF (IRESF)
OTCMKTS
· Delayed Price · Currency is USD
8.27
+0.03 (0.33%)
Jul 3, 2025, 4:00 PM EDT
OTC:IRESF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | 0.34% | 4,560 |
| Jul 2, 2025 | 8.22 | 8.24 | 8.22 | 8.24 | 8.24 | 0.17% | 15,566 |
| Jul 1, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.17% | 19,924 |
| Jun 30, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.01% | 120 |
| Jun 27, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.51% | 781 |
| Jun 26, 2025 | 8.22 | 8.22 | 8.20 | 8.20 | 8.20 | 0.04% | 6,207 |
| Jun 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.44% | 2,727 |
| Jun 24, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.24% | 18,983 |
| Jun 23, 2025 | 8.22 | 8.22 | 8.21 | 8.21 | 8.21 | -0.32% | 5,194 |
| Jun 20, 2025 | 8.25 | 8.25 | 8.18 | 8.24 | 8.24 | 0.15% | 3,244 |
| Jun 18, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.72% | 11,260 |
| Jun 17, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.60% | 5,723 |
| Jun 16, 2025 | 8.32 | 8.34 | 8.32 | 8.34 | 8.34 | 0.36% | 2,280 |
| Jun 13, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.24% | 3,782 |
| Jun 12, 2025 | 8.32 | 8.33 | 8.32 | 8.33 | 8.33 | 0.17% | 6,127 |
| Jun 11, 2025 | 8.33 | 8.33 | 8.31 | 8.31 | 8.31 | 0.51% | 9,882 |
| Jun 10, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - | 3,550 |
| Jun 9, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - | 520 |
| Jun 6, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - | 1,073 |
| Jun 5, 2025 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | -0.01% | 5,928 |
| Jun 4, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.55% | 3,665 |
| Jun 3, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.56% | 326 |
| Jun 2, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 4,608 |
| May 30, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 10 |
| May 29, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.05% | 805 |
| May 28, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.50% | 1,247 |
| May 27, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | 479 |
| May 23, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.45% | 578 |
| May 22, 2025 | 8.14 | 8.18 | 8.14 | 8.18 | 8.18 | -0.82% | 365,930 |
| May 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 5,908 |
| May 20, 2025 | 8.22 | 8.25 | 8.21 | 8.25 | 8.25 | 1.66% | 4,536 |
| May 19, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | 128 |
| May 16, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.18% | 4,643 |
| May 15, 2025 | 8.05 | 8.13 | 8.05 | 8.13 | 8.13 | 1.55% | 4,350 |
| May 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | 76,710 |
| May 13, 2025 | 8.02 | 8.02 | 7.99 | 7.99 | 7.99 | 0.09% | 6,389 |
| May 12, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 702 |
| May 9, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.47% | 651 |
| May 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.38% | 3,638 |
| May 7, 2025 | 7.98 | 7.98 | 7.92 | 7.92 | 7.92 | -1.39% | 5,612 |
| May 6, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | 198 |
| May 5, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | 64 |
| May 2, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.44% | 2,774 |
| May 1, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.47% | 265 |
| Apr 30, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.62% | 22,428 |
| Apr 29, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.66% | 6,216 |
| Apr 28, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.15% | 791 |
| Apr 25, 2025 | 7.88 | 7.89 | 7.84 | 7.89 | 7.89 | 0.73% | 4,565 |
| Apr 24, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.06% | 1,116 |
| Apr 23, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2.74% | 299 |