Australia markets closed

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

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
9.09+0.07 (+0.78%)
As of 09:00AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20249.099.099.099.099.09300
25 Apr 20249.059.059.009.029.0256,006
24 Apr 20248.999.008.948.948.9411,217
23 Apr 20248.888.928.888.928.9210,894
22 Apr 20248.838.848.838.848.8415,338
19 Apr 20248.678.728.658.728.7217,792
18 Apr 20248.748.768.738.768.767,117
17 Apr 20248.748.748.738.738.7314,086
16 Apr 20248.738.758.688.698.6946,349
15 Apr 20248.878.898.878.898.8912,169
12 Apr 20248.958.958.888.888.8856,178
11 Apr 20248.938.938.818.848.8445,987
10 Apr 20248.948.948.878.918.9114,116
09 Apr 20248.908.908.878.878.8715,881
08 Apr 20248.858.888.858.888.8814,942
05 Apr 20248.828.828.778.798.7912,438
04 Apr 20248.938.948.928.928.9212,425
03 Apr 20248.848.858.828.858.8521,115
02 Apr 20248.898.908.838.838.8334,210
28 Mar 20248.888.888.868.878.8717,850
27 Mar 20248.848.878.838.868.8620,329
26 Mar 20248.808.838.808.838.831,375,641
25 Mar 20248.768.798.768.798.7934,948
22 Mar 20248.738.788.738.778.7713,775
21 Mar 20248.708.788.698.788.7810,848
20 Mar 20248.528.568.508.558.55141,117
19 Mar 20248.488.518.488.518.5117,289
18 Mar 20248.498.518.498.498.4946,839
15 Mar 20248.508.508.498.508.508,153
14 Mar 20248.558.558.508.508.508,856
13 Mar 20248.548.578.548.578.5712,698
12 Mar 20248.508.548.508.548.5420,265
11 Mar 20248.438.448.438.448.4429,820
08 Mar 20248.468.498.458.498.4912,565
07 Mar 20248.438.488.438.488.4816,027
06 Mar 20248.438.448.438.438.4311,224
05 Mar 20248.368.408.368.408.4017,444
04 Mar 20248.388.398.378.388.3827,910
01 Mar 20248.388.418.378.418.4118,057
29 Feb 20248.298.348.298.328.3228,285
28 Feb 20248.368.368.308.318.3150,936
27 Feb 20248.388.388.378.378.3719,302
26 Feb 20248.408.408.378.388.3836,207
23 Feb 20248.408.428.388.418.4124,306
22 Feb 20248.338.358.338.358.3522,043
21 Feb 20248.298.308.288.298.2914,117
20 Feb 20248.388.388.388.388.3844,694
19 Feb 20248.378.378.358.378.371,227
16 Feb 20248.278.338.278.338.3310,391
15 Feb 20248.208.228.208.228.2225,934
14 Feb 20248.228.238.198.198.1911,185
13 Feb 20248.198.198.158.168.1614,838
12 Feb 20248.138.168.138.168.1635,864
09 Feb 20248.188.188.148.158.1512,836
08 Feb 20248.208.208.168.168.169,359
07 Feb 20248.228.228.178.198.1951,238
06 Feb 20248.168.198.148.198.198,575
05 Feb 20248.178.178.088.088.0817,207
02 Feb 20248.128.148.128.148.148,214
01 Feb 20248.168.168.138.138.138,182
31 Jan 20248.188.188.148.168.1619,334
30 Jan 20248.198.198.178.188.1815,468
29 Jan 20248.178.178.158.168.1623,627
26 Jan 20248.138.208.138.188.1819,304
25 Jan 20248.058.108.058.108.1013,009
24 Jan 20248.098.098.068.088.0815,892
23 Jan 20248.058.088.058.068.0613,383
22 Jan 20248.068.088.028.088.0815,859
19 Jan 20248.058.058.018.018.0112,525
18 Jan 20247.968.017.968.018.0114,798
17 Jan 20247.937.937.907.937.9314,259
16 Jan 20248.008.028.008.028.0235,085
15 Jan 20248.048.048.048.048.04839
12 Jan 20248.088.088.078.078.078,633
11 Jan 20248.118.118.038.048.049,045
10 Jan 20248.108.108.068.068.0614,173
09 Jan 20248.118.118.098.108.1011,755
08 Jan 20248.068.078.068.078.0729,244
05 Jan 20248.058.108.048.108.10552
04 Jan 20248.098.108.078.108.1017,309
03 Jan 20248.088.088.038.048.0479,426
29 Dec 20238.078.078.028.028.024,400
28 Dec 20238.128.128.038.038.0318,508
27 Dec 20238.198.208.158.158.1530,640
22 Dec 20238.158.158.148.158.1516,689
21 Dec 20238.158.158.138.148.1411,439
20 Dec 20238.208.208.198.198.1912,921
19 Dec 20238.178.188.158.178.17592,305
18 Dec 20238.168.168.138.138.1329,842
15 Dec 20238.178.178.148.148.1414,185
14 Dec 20238.248.258.198.228.2214,229
13 Dec 20238.158.158.138.138.13244,992
12 Dec 20238.198.208.158.158.1511,998
11 Dec 20238.168.198.168.188.1825,226
08 Dec 20238.128.198.128.198.1916,830
07 Dec 20238.098.128.098.108.106,908
06 Dec 20238.118.138.118.128.1211,697
05 Dec 20238.078.088.078.088.0813,606
04 Dec 20238.138.138.098.098.09567,972
01 Dec 20238.158.158.158.158.159,281
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...