iShares VII PLC - iShares Core FTSE 100 UCITS ETF - CSUKX.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 29, 2023	145.1	144.9	144.9	145.1	144.9	54
December 28, 2023	145.28	145	145	145.28	145	316
December 27, 2023	145	145.4	145.4	145.4	145	191
December 22, 2023	144.42	144.8	144.8	145.08	143.9	804
December 21, 2023	144.6	144.3	144.3	144.66	144.02	11,691
December 20, 2023	144.76	144.08	144.08	145.76	144	1,149
December 19, 2023	142.98	143.34	143.34	143.34	142.86	517
December 18, 2023	142.26	142.96	142.96	142.96	142.26	71
December 15, 2023	143.78	142.14	142.14	143.78	142.14	2,358
December 14, 2023	143.44	143.44	143.44	144.88	142.98	8,113
December 13, 2023	141.66	141.46	141.46	142.06	141.46	247
December 12, 2023	142.36	141.5	141.5	142.48	141.5	73
December 11, 2023	141.72	141.4	141.4	141.72	140.82	33
December 08, 2023	141.7	141.96	141.96	141.96	141.22	903
December 07, 2023	140.54	140.8	140.8	141.1	140.54	2,120
December 06, 2023	141.12	141.42	141.42	141.6	140.9	5,981
December 05, 2023	140.22	140.46	140.46	140.6	140.22	4,921
December 04, 2023	140.8	140.88	140.88	141.12	140.46	254
December 01, 2023	140.52	141.34	141.34	141.34	140.52	847
November 30, 2023	139.4	140	140	140.44	139.14	248
November 29, 2023	139.38	139.6	139.6	139.94	139.3	2,136
November 28, 2023	140.18	139.42	139.42	140.18	138.9	641
November 27, 2023	140.26	140.06	140.06	140.38	140.06	810
November 24, 2023	140.16	140.48	140.48	140.48	140.06	798
November 23, 2023	140.08	140.5	140.5	140.74	139.8	111
November 22, 2023	140.42	139.7	139.7	140.42	139.7	159
November 21, 2023	139.94	139.98	139.98	140.06	139.8	1,083
November 20, 2023	140.02	140.26	140.26	140.32	139.74	6,646
November 17, 2023	139.56	140.2	140.2	140.2	139.56	1,294
November 16, 2023	139.6	138.54	138.54	139.6	138.54	6,931
November 15, 2023	140.14	139.76	139.76	140.38	139.62	219
November 14, 2023	138.98	138.88	138.88	138.98	138.26	1,210
November 13, 2023	138.08	138.5	138.5	138.78	138.08	1,356
November 10, 2023	138.08	137.2	137.2	138.08	137.2	835
November 09, 2023	138.42	139.36	139.36	139.36	138.36	915
November 08, 2023	138.2	138.38	138.38	138.38	138.12	2,296
November 07, 2023	138.32	138.64	138.64	138.66	138.22	1,089
November 06, 2023	138.92	138.74	138.74	138.92	138.3	745
November 03, 2023	139.66	138.3	138.3	139.66	138.3	553
November 02, 2023	138.44	139.18	139.18	139.18	138.4	329
November 01, 2023	137.14	137.1	137.1	137.92	137.04	1,159
October 31, 2023	136.82	136.6	136.6	137.64	136.6	5,801
October 30, 2023	137.02	136.98	136.98	137.14	136.8	779
October 27, 2023	137.34	137.34	137.34	137.34	137.34	8
October 26, 2023	138.5	137.54	137.54	138.5	137.24	2,353
October 25, 2023	138.06	138.72	138.72	138.72	137.92	485
October 24, 2023	137.64	137.7	137.7	137.74	136.78	216
October 23, 2023	138.18	137.84	137.84	138.18	137.5	1,339
October 20, 2023	139.42	138.5	138.5	139.62	138.5	745
October 19, 2023	141.14	140.26	140.26	141.14	140.26	1,232
October 18, 2023	143.44	141.94	141.94	143.58	141.9	5,753
October 17, 2023	143.08	143.48	143.48	143.5	143	1,355
October 16, 2023	142.66	142.7	142.7	142.7	142.18	420
October 13, 2023	141.86	141.86	141.86	141.86	141.86	1,706
October 12, 2023	142.9	142.9	142.9	143.2	142.9	2,001
October 11, 2023	142.32	142.34	142.34	142.74	142.32	2,081
October 10, 2023	141.16	142.4	142.4	142.54	141.16	327
October 09, 2023	140.4	140.44	140.44	140.44	140.4	92
October 06, 2023	139.82	139.98	139.98	140	139.44	1,585
October 05, 2023	138.7	139.42	139.42	139.42	138.54	622

iShares VII PLC - iShares Core FTSE 100 UCITS ETF (CSUKX.SW) SIX