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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	10.49	10.38	10.38	10.49	10.38	116,443
August 14, 2025	10.41	10.46	10.46	10.46	10.41	84,607
August 13, 2025	10.36	10.37	10.37	10.38	10.35	60,038
August 12, 2025	10.36	10.34	10.34	10.38	10.33	39,569
August 11, 2025	10.29	10.31	10.31	10.32	10.28	32,358
August 08, 2025	10.27	10.24	10.24	10.27	10.23	39,741
August 07, 2025	10.23	10.26	10.26	10.27	10.21	56,286
August 06, 2025	10.26	10.24	10.24	10.26	10.23	50,739
August 05, 2025	10.28	10.23	10.23	10.32	10.23	102,427
August 04, 2025	10.17	10.21	10.21	10.23	10.15	51,201
August 01, 2025	10.23	10.15	10.15	10.24	10.11	213,163
July 31, 2025	10.34	10.31	10.31	10.36	10.29	158,446
July 30, 2025	10.25	10.31	10.31	10.32	10.25	39,581
July 29, 2025	10.24	10.29	10.29	10.31	10.23	126,331
July 28, 2025	10.23	10.21	10.21	10.24	10.19	29,388
July 25, 2025	10.2	10.17	10.17	10.2	10.16	36,136
July 24, 2025	10.23	10.24	10.24	10.29	10.22	111,027
July 23, 2025	10.18	10.21	10.21	10.22	10.18	31,152
July 22, 2025	10.13	10.12	10.12	10.13	10.11	55,714
July 21, 2025	10.13	10.12	10.12	10.14	10.1	137,363
July 18, 2025	10.13	10.11	10.11	10.13	10.1	20,700
July 17, 2025	10.09	10.12	10.12	10.13	10.08	36,896
July 16, 2025	10.05	10.01	10.01	10.1	10.01	29,741
July 15, 2025	10.1	10.05	10.05	10.11	10.04	153,185
July 14, 2025	10.07	10.09	10.09	10.11	10.07	135,798
July 11, 2025	10.15	10.06	10.06	10.15	10.06	31,765
July 10, 2025	10.12	10.17	10.17	10.17	10.1	54,932
July 09, 2025	10.04	10.04	10.04	10.06	10.03	25,575
July 08, 2025	9.96	10.01	10.01	10.01	9.95	68,143
July 07, 2025	9.96	9.99	9.99	9.99	9.94	53,930
July 04, 2025	9.95	9.96	9.96	9.97	9.94	45,046
July 03, 2025	9.95	9.99	9.99	9.99	9.94	186,099
July 02, 2025	10.03	9.88	9.88	10.03	9.85	102,862
July 01, 2025	10	9.98	9.98	10.01	9.91	97,400
June 30, 2025	10.06	9.97	9.97	10.06	9.97	87,040
June 27, 2025	10.04	10.05	10.05	10.06	10.01	32,465
June 26, 2025	9.99	10.02	10.02	10.03	9.99	114,755
June 25, 2025	10.05	9.97	9.97	10.07	9.97	133,967
June 24, 2025	10.07	10.01	10.01	10.07	10.01	14,707
June 23, 2025	9.96	9.99	9.99	10.01	9.94	92,804
June 20, 2025	10.06	10	10	10.09	10	65,653
June 19, 2025	10.04	10.03	10.03	10.06	10.02	55,106
June 18, 2025	10.08	10.07	10.07	10.09	10.05	123,590
June 17, 2025	10.09	10.08	10.08	10.12	10.07	143,273
June 16, 2025	10.15	10.15	10.15	10.17	10.14	74,996
June 13, 2025	10.1	10.14	10.14	10.16	10.09	163,179
June 12, 2025	10.18	10.16	10.16	10.18	10.11	232,759
June 11, 2025	10.35	10.33	10.19	10.36	10.32	109,820
June 10, 2025	10.35	10.35	10.21	10.38	10.34	59,186
June 09, 2025	10.38	10.36	10.22	10.38	10.34	58,591
June 06, 2025	10.33	10.36	10.36	10.37	10.32	36,897
June 05, 2025	10.33	10.33	10.33	10.36	10.27	79,364
June 04, 2025	10.32	10.32	10.32	10.34	10.31	61,130
June 03, 2025	10.28	10.31	10.31	10.31	10.22	110,268
June 02, 2025	10.28	10.26	10.26	10.29	10.2	166,836
May 30, 2025	10.26	10.28	10.28	10.31	10.25	77,059
May 29, 2025	10.3	10.22	10.22	10.3	10.22	24,317
May 28, 2025	10.33	10.25	10.25	10.34	10.25	153,834
May 27, 2025	10.32	10.31	10.31	10.36	10.3	44,165
May 26, 2025	10.4	10.32	10.32	10.4	10.31	28,393

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