iShares Core FTSE 100 UCITS ETF (ISFD.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ISFD.L Historical Return
If you invested $1000 in iShares Core FTSE 100 UCITS ETF (ISFD.L) since IPO date, it would be worth $2,031.06 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,796.99, while $1000 invested 1 year ago would be worth $1,199.41. This corresponds to total returns of 103.11%, 79.7%, 19.94%, respectively, with annualized returns of 8.45%, 12.43%, 19.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ISFD.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 10.14 | 10.14 | 10.14 | 10.15 | 10.11 | 47,810 |
| July 09, 2026 | 10.1 | 10.11 | 10.11 | 10.11 | 10.04 | 78,213 |
| July 08, 2026 | 10.26 | 10.12 | 10.12 | 10.26 | 10.1 | 37,165 |
| July 07, 2026 | 10.28 | 10.29 | 10.29 | 10.36 | 10.27 | 64,280 |
| July 06, 2026 | 10.3 | 10.26 | 10.26 | 10.35 | 10.24 | 20,525 |
| July 03, 2026 | 10.31 | 10.3 | 10.3 | 10.32 | 10.23 | 87,566 |
| July 02, 2026 | 10.06 | 10.28 | 10.28 | 10.3 | 10.04 | 418,754 |
| July 01, 2026 | 10.11 | 10.1 | 10.1 | 10.13 | 10.05 | 37,544 |
| June 30, 2026 | 10.13 | 10.12 | 10.12 | 10.22 | 10.12 | 34,618 |
| June 29, 2026 | 10.12 | 10.1 | 10.1 | 10.13 | 10.09 | 311,931 |
| June 26, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.03 | 33,755 |
| June 25, 2026 | 10.07 | 10.15 | 10.15 | 10.18 | 10.04 | 21,138 |
| June 24, 2026 | 10.05 | 10.07 | 10.07 | 10.09 | 10.03 | 1.04M |
| June 23, 2026 | 9.98 | 10.05 | 10.05 | 10.07 | 9.96 | 28,089 |
| June 22, 2026 | 10 | 10.06 | 10.06 | 10.06 | 9.97 | 27,740 |
| June 19, 2026 | 10.02 | 9.98 | 9.98 | 10.03 | 9.98 | 298,140 |
| June 18, 2026 | 10.1 | 10.03 | 10.03 | 10.1 | 10 | 56,207 |
| June 17, 2026 | 10.11 | 10.12 | 10.12 | 10.12 | 10.09 | 379,247 |
| June 16, 2026 | 10.06 | 10.1 | 10.1 | 10.13 | 10.06 | 1.31M |
| June 15, 2026 | 10.17 | 10.04 | 10.04 | 10.22 | 10.04 | 34,405 |
| June 12, 2026 | 9.99 | 10.08 | 10.08 | 10.09 | 9.98 | 37,292 |
| June 11, 2026 | 9.87 | 9.93 | 9.93 | 10 | 9.86 | 52,862 |
| June 10, 2026 | 9.86 | 9.86 | 9.86 | 9.88 | 9.75 | 143,329 |
| June 09, 2026 | 9.97 | 9.85 | 9.85 | 9.97 | 9.85 | 35,830 |
| June 08, 2026 | 9.95 | 9.98 | 9.98 | 10.01 | 9.94 | 95,697 |
| June 05, 2026 | 10.01 | 9.98 | 9.98 | 10.03 | 9.98 | 15,790 |
| June 04, 2026 | 9.95 | 9.99 | 9.99 | 10.02 | 9.88 | 28,105 |
| June 03, 2026 | 9.98 | 9.96 | 9.96 | 10.01 | 9.96 | 34,141 |
| June 02, 2026 | 9.99 | 10 | 10 | 10.02 | 9.96 | 69,859 |
| June 01, 2026 | 10 | 9.96 | 9.96 | 10.03 | 9.91 | 123,878 |
| May 29, 2026 | 10.07 | 10.02 | 10.02 | 10.08 | 10.02 | 139,163 |
| May 28, 2026 | 10.07 | 10.05 | 10.05 | 10.08 | 10.03 | 33,902 |
| May 27, 2026 | 10.11 | 10.11 | 10.11 | 10.14 | 10.09 | 296,526 |
| May 26, 2026 | 10.15 | 10.11 | 10.11 | 10.19 | 10.11 | 91,701 |
| May 22, 2026 | 10.11 | 10.08 | 10.08 | 10.12 | 10.07 | 54,750 |
| May 21, 2026 | 10 | 10.07 | 10.07 | 10.09 | 9.99 | 140,786 |
| May 20, 2026 | 9.91 | 10.04 | 10.04 | 10.06 | 9.9 | 126,372 |
| May 19, 2026 | 9.97 | 9.94 | 9.94 | 10.02 | 9.94 | 84,963 |
| May 18, 2026 | 9.78 | 9.94 | 9.94 | 9.95 | 9.78 | 77,669 |
| May 15, 2026 | 9.92 | 9.82 | 9.82 | 9.93 | 9.79 | 54,820 |
| May 14, 2026 | 9.96 | 9.99 | 9.99 | 9.99 | 9.93 | 63,018 |
| May 13, 2026 | 9.93 | 9.92 | 9.92 | 9.95 | 9.85 | 48,597 |
| May 12, 2026 | 9.8 | 9.87 | 9.87 | 9.87 | 9.76 | 67,991 |
| May 11, 2026 | 9.86 | 9.87 | 9.87 | 9.89 | 9.83 | 105,001 |
| May 08, 2026 | 9.82 | 9.83 | 9.83 | 9.88 | 9.77 | 75,522 |
| May 07, 2026 | 10.05 | 9.88 | 9.88 | 10.05 | 9.88 | 50,063 |
| May 06, 2026 | 9.93 | 10.03 | 10.03 | 10.07 | 9.93 | 70,060 |
| May 05, 2026 | 9.9 | 9.82 | 9.82 | 9.91 | 9.77 | 147,546 |
| May 01, 2026 | 9.94 | 9.96 | 9.96 | 9.97 | 9.89 | 44,425 |
| April 30, 2026 | 9.81 | 9.97 | 9.97 | 9.98 | 9.8 | 79,754 |
| April 29, 2026 | 9.92 | 9.81 | 9.81 | 9.93 | 9.79 | 120,420 |
| April 28, 2026 | 9.92 | 9.93 | 9.93 | 9.98 | 9.89 | 67,871 |
| April 27, 2026 | 9.97 | 9.92 | 9.92 | 10 | 9.92 | 20,807 |
| April 24, 2026 | 10.01 | 9.98 | 9.98 | 10.04 | 9.96 | 60,191 |
| April 23, 2026 | 10.02 | 10.05 | 10.05 | 10.07 | 9.96 | 97,879 |
| April 22, 2026 | 10.08 | 10.06 | 10.06 | 10.1 | 10.01 | 115,167 |
| April 21, 2026 | 10.2 | 10.08 | 10.08 | 10.22 | 10.08 | 297,934 |
| April 20, 2026 | 10.22 | 10.19 | 10.19 | 10.26 | 10.15 | 585,643 |
| April 17, 2026 | 10.16 | 10.25 | 10.25 | 10.25 | 10.14 | 521,461 |
| April 16, 2026 | 10.16 | 10.19 | 10.19 | 10.23 | 10.15 | 83,004 |
AD
