iShares Core FTSE 100 UCITS ETF GBP (Dist) (IUSZ.DE) XETRA

11.97

+0.096(+0.81%)

Updated at February 20 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.93	11.97	11.97	12	11.88	82,657
February 19, 2026	11.93	11.87	11.87	11.93	11.85	18,415
February 18, 2026	11.83	11.95	11.95	11.96	11.83	94,291
February 17, 2026	11.74	11.77	11.77	11.77	11.7	177,209
February 16, 2026	11.73	11.73	11.73	11.77	11.72	69,749
February 13, 2026	11.68	11.69	11.69	11.7	11.61	148,596
February 12, 2026	11.77	11.64	11.64	11.78	11.63	71,016
February 11, 2026	11.65	11.73	11.73	11.76	11.61	85,205
February 10, 2026	11.61	11.59	11.59	11.61	11.57	33,398
February 09, 2026	11.62	11.63	11.63	11.63	11.51	64,437
February 06, 2026	11.5	11.64	11.64	11.65	11.5	65,020
February 05, 2026	11.66	11.54	11.54	11.68	11.51	72,959
February 04, 2026	11.68	11.73	11.73	11.82	11.68	85,163
February 03, 2026	11.7	11.65	11.65	11.7	11.56	88,526
February 02, 2026	11.43	11.65	11.65	11.65	11.43	64,608
January 30, 2026	11.42	11.51	11.51	11.51	11.42	44,774
January 29, 2026	11.48	11.44	11.44	11.57	11.43	32,577
January 28, 2026	11.44	11.42	11.42	11.46	11.39	111,365
January 27, 2026	11.43	11.44	11.44	11.48	11.42	77,623
January 26, 2026	11.41	11.4	11.4	11.44	11.37	57,537
January 23, 2026	11.37	11.4	11.4	11.41	11.37	61,385
January 22, 2026	11.43	11.36	11.36	11.46	11.35	90,345
January 21, 2026	11.32	11.33	11.33	11.36	11.27	61,195
January 20, 2026	11.37	11.32	11.32	11.37	11.25	82,606
January 19, 2026	11.44	11.45	11.45	11.48	11.43	120,068
January 16, 2026	11.48	11.64	11.64	11.64	11.47	80,560
January 15, 2026	11.45	11.49	11.49	11.51	11.44	48,458
January 14, 2026	11.42	11.42	11.42	11.43	11.41	83,477
January 13, 2026	11.39	11.38	11.38	11.4	11.34	111,909
January 12, 2026	11.31	11.38	11.38	11.39	11.31	147,026
January 09, 2026	11.3	11.36	11.36	11.36	11.29	41,496
January 08, 2026	11.22	11.26	11.26	11.26	11.21	42,033
January 07, 2026	11.35	11.25	11.25	11.35	11.25	100,472
January 06, 2026	11.3	11.37	11.37	11.4	11.28	60,360
January 05, 2026	11.15	11.28	11.28	11.28	11.15	148,664
January 02, 2026	11.13	11.13	11.13	11.21	11.12	131,679
December 30, 2025	11.04	11.08	11.08	11.08	11.03	93,708
December 29, 2025	11	11.01	11.01	11.04	10.99	27,915
December 23, 2025	11.01	11.01	11.01	11.03	10.99	9,162
December 22, 2025	10.96	10.98	10.98	10.99	10.94	56,943
December 19, 2025	10.92	11.02	11.02	11.02	10.91	168,505
December 18, 2025	10.86	10.93	10.93	10.94	10.85	184,259
December 17, 2025	10.81	10.84	10.84	10.91	10.81	79,024
December 16, 2025	10.82	10.79	10.79	10.84	10.72	26,010
December 15, 2025	10.77	10.82	10.82	10.84	10.77	62,123
December 12, 2025	10.82	10.69	10.69	10.84	10.69	21,677
December 11, 2025	10.74	10.83	10.83	10.83	10.74	22,787
December 10, 2025	10.8	10.83	10.77	10.85	10.79	49,271
December 09, 2025	10.83	10.81	10.75	10.84	10.8	95,300
December 08, 2025	10.82	10.79	10.73	10.84	10.79	53,366
December 05, 2025	10.9	10.85	10.79	10.93	10.85	58,929
December 04, 2025	10.86	10.9	10.9	10.92	10.84	64,915
December 03, 2025	10.79	10.84	10.84	10.86	10.78	47,050
December 02, 2025	10.8	10.79	10.79	10.83	10.78	87,525
December 01, 2025	10.79	10.81	10.81	10.84	10.79	166,376
November 28, 2025	10.83	10.86	10.86	10.88	10.82	33,557
November 27, 2025	10.8	10.83	10.83	10.83	10.79	84,932
November 26, 2025	10.7	10.81	10.81	10.82	10.66	64,036
November 25, 2025	10.62	10.7	10.7	10.71	10.59	60,588
November 24, 2025	10.62	10.59	10.59	10.64	10.58	40,038