iShares Core FTSE 100 UCITS ETF GBP (Dist) - IUSZ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.46	10.61	10.61	10.61	10.46	114,728
November 20, 2025	10.61	10.56	10.56	10.64	10.55	56,253
November 19, 2025	10.58	10.52	10.52	10.59	10.52	34,581
November 18, 2025	10.62	10.58	10.58	10.63	10.54	56,094
November 17, 2025	10.75	10.73	10.73	10.76	10.72	53,113
November 14, 2025	10.7	10.73	10.73	10.74	10.61	117,767
November 13, 2025	10.93	10.85	10.85	10.93	10.85	74,660
November 12, 2025	10.97	10.94	10.94	10.98	10.92	108,113
November 11, 2025	10.94	10.96	10.96	10.97	10.92	30,051
November 10, 2025	10.81	10.87	10.87	10.88	10.8	49,927
November 07, 2025	10.78	10.73	10.73	10.78	10.68	36,479
November 06, 2025	10.82	10.77	10.77	10.83	10.77	48,872
November 05, 2025	10.7	10.83	10.83	10.84	10.7	19,783
November 04, 2025	10.69	10.75	10.75	10.75	10.61	44,223
November 03, 2025	10.81	10.78	10.78	10.82	10.77	80,363
October 31, 2025	10.8	10.79	10.79	10.8	10.74	81,924
October 30, 2025	10.77	10.81	10.81	10.82	10.74	31,166
October 29, 2025	10.78	10.79	10.79	10.83	10.78	36,061
October 28, 2025	10.78	10.78	10.78	10.8	10.74	69,337
October 27, 2025	10.78	10.78	10.78	10.8	10.76	18,770
October 24, 2025	10.74	10.75	10.75	10.76	10.7	136,703
October 23, 2025	10.72	10.72	10.72	10.76	10.72	67,159
October 22, 2025	10.61	10.68	10.68	10.71	10.6	157,683
October 21, 2025	10.59	10.6	10.6	10.61	10.57	35,057
October 20, 2025	10.52	10.56	10.56	10.57	10.52	55,603
October 17, 2025	10.4	10.46	10.46	10.49	10.36	63,425
October 16, 2025	10.55	10.57	10.57	10.58	10.53	68,066
October 15, 2025	10.58	10.56	10.56	10.58	10.51	105,001
October 14, 2025	10.5	10.55	10.55	10.55	10.49	90,580
October 13, 2025	10.54	10.59	10.59	10.59	10.54	41,468
October 10, 2025	10.62	10.53	10.53	10.63	10.53	41,189
October 09, 2025	10.66	10.65	10.65	10.68	10.64	17,326
October 08, 2025	10.68	10.72	10.72	10.75	10.67	150,884
October 07, 2025	10.62	10.62	10.62	10.64	10.61	49,582
October 06, 2025	10.6	10.61	10.61	10.64	10.59	37,208
October 03, 2025	10.54	10.59	10.59	10.59	10.54	42,754
October 02, 2025	10.59	10.52	10.52	10.59	10.5	157,707
October 01, 2025	10.43	10.56	10.56	10.56	10.42	220,625

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