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 $2,102.4 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,847.01, while $1000 invested 1 year ago would be worth $1,192.16. This corresponds to total returns of 110.24%, 84.7%, 19.22%, respectively, with annualized returns of 8.76%, 13.06%, 19.22%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 10.44 | 10.49 | 10.49 | 10.51 | 10.42 | 11,712 |
| August 20, 2026 | 10.43 | 10.42 | 10.42 | 10.44 | 10.38 | 12,205 |
| August 19, 2026 | 10.42 | 10.41 | 10.41 | 10.44 | 10.38 | 116,196 |
| August 18, 2026 | 10.41 | 10.41 | 10.41 | 10.45 | 10.38 | 38,399 |
| August 17, 2026 | 10.45 | 10.39 | 10.39 | 10.46 | 10.39 | 31,874 |
| August 14, 2026 | 10.48 | 10.42 | 10.42 | 10.5 | 10.39 | 588,637 |
| August 13, 2026 | 10.5 | 10.43 | 10.43 | 10.5 | 10.42 | 57,647 |
| August 12, 2026 | 10.47 | 10.46 | 10.46 | 10.49 | 10.44 | 81,905 |
| August 11, 2026 | 10.5 | 10.48 | 10.48 | 10.53 | 10.47 | 47,118 |
| August 10, 2026 | 10.53 | 10.49 | 10.49 | 10.54 | 10.47 | 27,086 |
| August 07, 2026 | 10.53 | 10.54 | 10.54 | 10.6 | 10.52 | 25,385 |
| August 06, 2026 | 10.56 | 10.52 | 10.52 | 10.58 | 10.51 | 10,547 |
| August 05, 2026 | 10.55 | 10.51 | 10.51 | 10.56 | 10.46 | 9,357 |
| August 04, 2026 | 10.49 | 10.5 | 10.5 | 10.54 | 10.48 | 121,373 |
| August 03, 2026 | 10.5 | 10.48 | 10.48 | 10.52 | 10.46 | 9,877 |
| July 31, 2026 | 10.52 | 10.5 | 10.5 | 10.6 | 10.45 | 199,632 |
| July 30, 2026 | 10.48 | 10.51 | 10.51 | 10.59 | 10.48 | 92,126 |
| July 29, 2026 | 10.52 | 10.52 | 10.52 | 10.55 | 10.49 | 31,741 |
| July 28, 2026 | 10.43 | 10.5 | 10.5 | 10.5 | 10.4 | 7,933 |
| July 27, 2026 | 10.43 | 10.41 | 10.41 | 10.45 | 10.39 | 30,195 |
| July 23, 2026 | 10.33 | 10.26 | 10.26 | 10.35 | 10.25 | 11,128 |
| July 22, 2026 | 10.22 | 10.34 | 10.34 | 10.4 | 10.21 | 45,809 |
| July 21, 2026 | 10.13 | 10.23 | 10.23 | 10.23 | 10.13 | 9,795 |
| July 20, 2026 | 10.17 | 10.16 | 10.16 | 10.23 | 10.16 | 48,667 |
| July 17, 2026 | 10.19 | 10.22 | 10.22 | 10.25 | 10.19 | 37,219 |
| July 16, 2026 | 10.11 | 10.21 | 10.21 | 10.21 | 10.1 | 128,890 |
| July 15, 2026 | 10.12 | 10.16 | 10.16 | 10.18 | 10.08 | 52,513 |
| July 14, 2026 | 10.1 | 10.15 | 10.15 | 10.18 | 10.07 | 65,811 |
| July 13, 2026 | 10.15 | 10.13 | 10.13 | 10.17 | 10.11 | 204,424 |
| 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 |
AD
