Milan - Delayed Quote EUR

iShares Core FTSE 100 UCITS ETF GBP (Dist) (ISF.MI)

10.01
-0.05
(-0.50%)
At close: May 14 at 4:43:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 202510.0410.0610.0010.0110.0152,492
May 13, 202510.0410.0810.0410.0610.0643,398
May 12, 202510.0510.069.9810.0410.0428,317
May 9, 20259.929.959.919.939.9331,780
May 8, 20259.949.969.899.909.9043,452
May 7, 20259.919.919.879.899.8920,968
May 6, 20259.959.989.909.959.9533,157
May 5, 20259.929.959.889.949.9420,563
May 2, 20259.909.929.869.919.9110,549
Apr 30, 20259.799.809.779.789.7823,771
Apr 29, 20259.739.789.729.789.7813,924
Apr 28, 20259.739.759.719.739.7318,620
Apr 25, 20259.699.739.679.689.6837,403
Apr 24, 20259.659.669.619.689.6830,220
Apr 23, 20259.689.719.639.639.6387,245
Apr 22, 20259.469.539.449.539.5326,004
Apr 17, 20259.419.479.369.489.48173,117
Apr 16, 20259.439.469.369.469.4694,296
Apr 15, 20259.339.479.329.479.47108,285
Apr 14, 20259.139.289.139.239.2317,362
Apr 11, 20259.009.028.848.998.99131,675
Apr 10, 20259.339.359.028.998.99116,643
Apr 9, 20258.808.818.628.678.6784,869
Apr 8, 20258.879.138.869.029.0284,660
Apr 7, 20258.739.058.728.808.80119,919
Apr 4, 20259.719.719.249.269.26293,879
Apr 3, 20259.909.969.789.809.80393,377
Apr 2, 202510.0610.0610.0010.0210.0212,046
Apr 1, 202510.0910.1110.0210.0810.0831,484
Mar 31, 202510.0110.049.9710.0110.01141,628
Mar 28, 202510.1710.2010.1010.1110.11127,847
Mar 27, 202510.1310.1510.0910.1510.15246,405
Mar 26, 202510.1110.1410.1110.1310.1323,820
Mar 25, 202510.1110.1610.1110.1410.1411,448
Mar 24, 202510.1110.1210.0710.0810.0832,496
Mar 21, 202510.1110.1110.0410.0710.07129,590
Mar 20, 202510.1310.1810.1010.1410.14277,662
Mar 19, 202510.0610.1310.0610.1310.136,855
Mar 18, 202510.0810.1110.0710.0810.0836,096
Mar 17, 202510.0210.0710.0110.0710.0720,853
Mar 14, 20259.9310.009.9310.0010.00137,711
Mar 13, 2025 0.056625 Dividend
Mar 13, 20259.909.959.909.929.9256,711
Mar 12, 20259.899.949.879.949.8929,985
Mar 11, 20259.959.989.839.849.7957,911
Mar 10, 202510.1210.1210.0410.019.9529,411
Mar 7, 202510.0910.1210.0510.1110.0577,069
Mar 6, 202510.2010.2010.0810.1110.05206,238
Mar 5, 202510.3010.3310.2010.2110.15307,576
Mar 4, 202510.4110.4410.3210.3210.2624,693
Mar 3, 202510.4510.5210.4310.4810.4216,716
Feb 28, 202510.3210.4010.3010.3910.3342,295
Feb 27, 202510.2810.3710.2610.3610.3031,942
Feb 26, 202510.2410.2910.2210.2910.2324,038
Feb 25, 202510.1910.2510.1610.1810.1210,389
Feb 24, 202510.1810.2210.1310.1810.1331,527
Feb 21, 202510.1910.2310.1910.2110.1570,998
Feb 20, 202510.2310.2510.1810.1910.13317,924
Feb 19, 202510.3010.3010.2110.2310.17183,538
Feb 18, 202510.3010.3110.2810.2910.2324,035
Feb 17, 202510.2110.2710.2010.2710.2162,702
Feb 14, 202510.2310.2510.1810.2010.1599,402
Feb 13, 202510.2510.2510.1810.2510.19271,835
Feb 12, 202510.2610.2710.2310.2610.2181,772
Feb 11, 202510.2310.2610.2010.2510.1984,259
Feb 10, 202510.2010.2710.2010.2510.1923,657
Feb 7, 202510.1710.1710.1410.1510.1053,954
Feb 6, 202510.1410.1910.1410.1910.1398,357
Feb 5, 202510.0010.0710.0010.0710.0111,192
Feb 4, 202510.0110.029.9810.039.9772,079
Feb 3, 202510.0010.059.9910.059.9953,780
Jan 31, 202510.0810.1110.0710.0910.0339,510
Jan 30, 20259.9510.069.9510.0610.0095,525
Jan 29, 20259.919.979.909.939.8744,728
Jan 28, 20259.899.939.889.909.84213,494
Jan 27, 20259.799.849.799.839.77141,292
Jan 24, 20259.889.889.799.829.76139,030
Jan 23, 20259.829.879.819.889.828,859
Jan 22, 20259.859.889.819.829.7773,882
Jan 21, 20259.809.829.799.849.78155,627
Jan 20, 20259.799.819.769.799.74142,399
Jan 17, 20259.739.819.739.789.7315,043
Jan 16, 20259.629.699.629.699.6313,421
Jan 15, 20259.529.609.509.609.5446,975
Jan 14, 20259.529.529.439.459.3959,539
Jan 13, 20259.519.549.489.529.4748,765
Jan 10, 20259.669.669.569.569.5126,486
Jan 9, 20259.559.659.559.659.60256,881
Jan 8, 20259.699.719.569.629.575,591
Jan 7, 20259.629.699.629.679.6261,297
Jan 6, 20259.649.679.629.689.62176,973
Jan 3, 20259.689.689.649.659.5996,988
Jan 2, 20259.659.689.569.689.6210,174
Dec 30, 20249.519.549.499.519.4613,209
Dec 27, 20249.489.559.449.549.4816,059
Dec 23, 20249.459.509.449.469.4127,237
Dec 20, 20249.449.499.389.499.44109,496
Dec 19, 20249.559.569.509.519.4651,863
Dec 18, 20249.639.659.639.639.5830,054
Dec 17, 20249.619.659.609.639.57163,044
Dec 16, 20249.689.699.669.689.6256,029
Dec 13, 20249.739.759.679.689.637,668
Dec 12, 2024 0.060458 Dividend
Dec 12, 20249.789.819.769.769.7065,809
Dec 11, 20249.799.869.789.849.7227,027
Dec 10, 20249.819.849.809.819.6929,746
Dec 9, 20249.849.869.829.869.7594,398
Dec 6, 20249.829.849.799.799.67102,341
Dec 5, 20249.849.859.829.849.7314,119
Dec 4, 20249.859.859.819.839.7110,827
Dec 3, 20249.829.859.829.859.73177,262
Dec 2, 20249.779.819.759.779.66151,742
Nov 29, 20249.719.729.699.749.6219,544
Nov 28, 20249.719.739.709.719.6010,340
Nov 27, 20249.669.689.659.699.5735,791
Nov 26, 20249.669.689.639.659.5439,215
Nov 25, 20249.729.729.679.699.5887,593
Nov 22, 20249.589.709.589.709.59118,556
Nov 21, 20249.489.569.459.569.4453,485
Nov 20, 20249.489.519.469.489.37205,506
Nov 19, 20249.519.519.399.469.3572,327
Nov 18, 20249.429.459.409.459.3468,773
Nov 15, 20249.419.459.409.429.3176,594
Nov 14, 20249.419.479.409.469.3548,081
Nov 13, 20249.419.429.359.419.30173,727
Nov 12, 20249.509.509.399.399.2817,352
Nov 11, 20249.569.599.569.579.4628,000
Nov 8, 20249.539.539.449.469.3518,690
Nov 7, 20249.579.589.559.559.4328,722
Nov 6, 20249.639.699.529.539.4243,429
Nov 5, 20249.489.529.459.479.3624,497
Nov 4, 20249.519.539.509.489.3711,010
Nov 1, 20249.419.529.419.499.3861,148
Oct 31, 20249.439.459.319.359.2429,149
Oct 30, 20249.559.569.519.519.3958,667
Oct 29, 20249.709.709.639.629.5110,827
Oct 28, 20249.619.679.609.679.566,954
Oct 25, 20249.629.659.629.629.51113,962
Oct 24, 20249.689.729.659.659.5363,316
Oct 23, 20249.709.729.639.639.5259,735
Oct 22, 20249.699.709.619.699.5845,308
Oct 21, 20249.779.789.709.709.5853,967
Oct 18, 20249.789.809.709.759.64186,273
Oct 17, 20249.689.799.689.799.6738,707
Oct 16, 20249.649.709.629.689.5640,237
Oct 15, 20249.659.659.609.639.5147,434
Oct 14, 20249.579.629.569.629.5125,768
Oct 11, 20249.549.599.539.579.4640,835
Oct 10, 20249.609.609.559.559.4474,226
Oct 9, 20249.539.549.509.569.4515,327
Oct 8, 20249.509.549.489.499.3838,359
Oct 7, 20249.639.639.589.609.4973,581
Oct 4, 20249.579.639.559.619.5049,063
Oct 3, 20249.639.639.559.579.4645,252
Oct 2, 20249.689.709.639.679.5676,558
Oct 1, 20249.629.689.609.649.5289,608
Sep 30, 20249.689.699.599.629.50117,838
Sep 27, 20249.679.709.669.699.5897,365
Sep 26, 20249.669.689.629.659.5324,177
Sep 25, 20249.589.649.589.609.4922,911
Sep 24, 20249.679.679.649.649.5319,817
Sep 23, 20249.509.619.509.619.5017,230
Sep 20, 20249.599.599.519.519.4025,735
Sep 19, 20249.619.649.589.639.5131,719
Sep 18, 20249.539.549.519.519.4018,481
Sep 17, 20249.619.619.559.569.4417,066
Sep 16, 20249.509.559.509.539.4236,657
Sep 13, 20249.489.549.479.519.4023,892
Sep 12, 2024 0.09917 Dividend
Sep 12, 20249.559.559.459.479.3686,949
Sep 11, 20249.559.579.489.509.2966,924
Sep 10, 20249.549.609.529.549.3357,265
Sep 9, 20249.579.599.559.609.3816,569
Sep 6, 20249.569.589.509.509.2933,556
Sep 5, 20249.629.649.599.599.3873,523
Sep 4, 20249.579.639.579.619.4022,543
Sep 3, 20249.759.759.649.659.4375,608
Sep 2, 20249.749.759.739.749.5215,093
Aug 30, 20249.799.809.749.749.5315,160
Aug 29, 20249.729.769.729.769.5411,542
Aug 28, 20249.709.729.699.699.4847,490
Aug 27, 20249.689.729.669.699.4728,960
Aug 26, 20249.619.689.619.669.4519,865
Aug 23, 20249.589.639.589.639.4115,601
Aug 22, 20249.549.589.549.559.3419,663
Aug 21, 20249.509.529.499.519.3071,689
Aug 20, 20249.579.579.499.499.2813,242
Aug 19, 20249.539.629.529.609.398,124
Aug 16, 20249.569.579.549.549.336,936
Aug 14, 20249.429.429.399.419.206,199
Aug 13, 20249.409.419.359.419.202,701
Aug 12, 20249.369.369.339.369.1527,312
Aug 9, 20249.309.359.289.329.1125,833
Aug 8, 20249.159.279.149.269.068,480
Aug 7, 20249.149.279.149.259.04179,223
Aug 6, 20249.139.139.009.078.8730,525
Aug 5, 20249.099.129.009.068.8643,598
Aug 2, 20249.469.479.319.319.1077,870
Aug 1, 20249.679.689.529.539.32144,763
Jul 31, 20249.649.689.619.659.43114,973
Jul 30, 20249.569.599.529.579.3655,828
Jul 29, 20249.619.659.589.599.3722,304
Jul 26, 20249.489.539.489.559.34131,282
Jul 25, 20249.349.459.339.449.24141,395
Jul 24, 20249.399.459.399.439.2317,874
Jul 23, 20249.439.509.429.449.2319,754
Jul 22, 20249.459.519.459.479.2632,533
Jul 19, 20249.429.449.419.419.2022,562
Jul 18, 20249.569.569.499.499.2870,528
Jul 17, 20249.449.509.439.489.2719,122
Jul 16, 20249.439.469.429.469.2526,270
Jul 15, 20249.509.559.469.469.2534,367
Jul 12, 20249.579.579.539.569.3528,009
Jul 11, 20249.479.509.469.519.3071,522
Jul 10, 20249.389.439.389.459.2425,438
Jul 9, 20249.459.459.379.359.1513,456
Jul 8, 20249.439.489.439.449.2321,974
Jul 5, 20249.499.509.419.439.2348,663
Jul 4, 20249.439.489.439.469.2588,498
Jul 3, 20249.359.399.359.399.188,876
Jul 2, 20249.329.359.299.329.1235,004
Jul 1, 20249.419.419.379.379.1712,152
Jun 28, 20249.469.469.369.369.1658,063
Jun 27, 20249.459.459.419.409.1974,404
Jun 26, 20249.549.559.449.459.2422,291
Jun 25, 20249.529.539.489.489.2831,007
Jun 24, 20249.469.549.469.529.3119,096
Jun 21, 20249.499.509.419.469.255,978
Jun 20, 20249.459.519.459.519.3050,302
Jun 19, 20249.419.449.419.449.2314,739
Jun 18, 20249.409.409.389.409.1966,757
Jun 17, 20249.399.429.339.369.1576,772
Jun 14, 20249.439.439.379.389.17139,126
Jun 13, 2024 0.13393 Dividend
Jun 13, 20249.439.439.389.409.1987,042
Jun 12, 20249.569.639.569.589.24130,872
Jun 11, 20249.589.599.499.519.1639,338
Jun 10, 20249.559.599.549.599.2566,371
Jun 7, 20249.579.589.529.579.2228,712
Jun 6, 20249.569.599.559.599.24137,625
Jun 5, 20249.529.569.529.549.206,462
Jun 4, 20249.529.549.489.519.1724,991
Jun 3, 20249.649.649.569.559.2127,307
May 31, 20249.529.559.529.559.2124,115
May 30, 20249.449.519.449.529.1825,937
May 29, 20249.539.549.469.469.1210,993
May 28, 20249.629.629.539.549.2015,344
May 27, 20249.629.659.579.639.2914,394
May 24, 20249.609.619.569.619.2610,646
May 23, 20249.679.679.629.629.2818,430
May 22, 20249.669.699.649.669.3110,092
May 21, 20249.679.709.649.699.348,812
May 20, 20249.699.709.689.699.3416,557
May 17, 20249.669.689.639.679.3317,433
May 16, 20249.679.689.639.679.3222,944
May 15, 20249.669.669.639.659.30168,268
May 14, 20249.609.629.599.629.2719,748

Related Tickers

ECH iShares MSCI Chile ETF
33.24
+2.09%
 
IDX VanEck Indonesia Index ETF
14.12
+1.66%
 
AIA iShares Asia 50 ETF
77.07
+1.33%
 
QLD ProShares Ultra QQQ
104.93
+1.20%
 
FCOM Fidelity MSCI Communication Services Index ETF
60.01
+1.08%
 
SMH VanEck Semiconductor ETF
247.99
+0.99%
 
IYW iShares U.S. Technology ETF
160.17
+0.95%
 
EWT iShares MSCI Taiwan ETF
53.77
+0.92%
 
RNEM First Trust Emerging Markets Equity Select ETF
54.95
+0.92%
 
IXP iShares Global Comm Services ETF
103.77
+0.92%
 
NULG Nuveen ESG Large-Cap Growth ETF
87.99
+0.87%
 
EYLD Cambria Emerging Shareholder Yield ETF
33.93
+0.86%
 
CNYA iShares MSCI China A ETF
28.58
+0.85%
 
IGM iShares Expanded Tech Sector ETF
103.53
+0.84%
 
EWM iShares MSCI Malaysia ETF
25.07
+0.80%
 
FLTW Franklin FTSE Taiwan ETF
49.11
+0.80%
 
SPMO Invesco S&P 500 Momentum ETF
104.66
+0.80%
 
EMGF iShares Emerging Markets Equity Factor ETF
49.58
+0.78%
 
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.00
+0.76%
 
ILCG iShares Morningstar Growth ETF
90.96
+0.75%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
29.05
+0.75%
 
PXH Invesco RAFI Emerging Markets ETF
22.79
+0.75%
 
SPEM SPDR Portfolio Emerging Markets ETF
41.74
+0.75%
 
ONEQ Fidelity Nasdaq Composite Index ETF
75.41
+0.75%
 
VUG Vanguard Growth Index Fund ETF Shares
413.57
+0.75%
 
MGK Vanguard Mega Cap Growth Index Fund
345.54
+0.75%
 
IWF iShares Russell 1000 Growth ETF
399.62
+0.74%
 
IVW iShares S&P 500 Growth ETF
103.21
+0.74%
 
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
102.81
+0.73%
 
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
372.47
+0.72%
 
SPYG SPDR Portfolio S&P 500 Growth ETF
89.43
+0.72%
 
IWY iShares Russell Top 200 Growth ETF
231.76
+0.71%
 
VGT Vanguard Information Technology Index Fund ETF Shares
615.83
+0.71%
 
FTEC Fidelity MSCI Information Technology Index ETF
183.18
+0.71%
 
SCHG Schwab U.S. Large-Cap Growth ETF
27.59
+0.69%
 
AIQ Global X Artificial Intelligence & Technology ETF
40.99
+0.69%
 
IUSG iShares Core S&P U.S. Growth ETF
141.44
+0.68%
 
UEVM VictoryShares Emerging Markets Value Momentum ETF
49.84
+0.67%
 
EUFN iShares MSCI Europe Financials ETF
31.01
+0.65%
 
XLK The Technology Select Sector SPDR Fund
234.13
+0.65%
 
DEM WisdomTree Emerging Markets High Dividend Fund
43.94
+0.64%
 
IXN iShares Global Tech ETF
85.25
+0.63%
 
XLG Invesco S&P 500 Top 50 ETF
49.13
+0.61%
 
QQQ Invesco QQQ Trust
518.68
+0.60%
 
CEFS Saba Closed-End Funds ETF
21.84
+0.60%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.98
+0.60%
 
DSI iShares ESG MSCI KLD 400 ETF
109.92
+0.55%
 
TMFC Motley Fool 100 Index ETF
60.96
+0.53%
 
XLC The Communication Services Select Sector SPDR ETF Fund
100.69
+0.52%
 
IETC iShares U.S. Tech Independence Focused ETF
87.78
+0.50%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.17
+0.49%
 
SOXX iShares Semiconductor ETF
214.79
+0.48%
 
ESPO VanEck Video Gaming and eSports ETF
98.60
+0.48%
 
FDD First Trust STOXX European Select Dividend Index Fund
14.76
+0.48%
 
EWW iShares MSCI Mexico ETF
59.36
+0.47%
 
AADR AdvisorShares Dorsey Wright ADR ETF
79.20
+0.47%
 
MTUM iShares MSCI USA Momentum Factor ETF
228.50
+0.45%
 
MLPX Global X MLP & Energy Infrastructure ETF
61.11
+0.44%
 
QTUM Defiance Quantum ETF
83.97
+0.44%
 
PFFR InfraCap REIT Preferred ETF
18.22
+0.44%
 
ENFR Alerian Energy Infrastructure ETF
31.59
+0.44%
 
PSI Invesco Semiconductors ETF
54.44
+0.42%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
359.95
+0.40%
 
IWP iShares Russell Mid-Cap Growth ETF
134.19
+0.40%
 
XLY The Consumer Discretionary Select Sector SPDR Fund
216.11
+0.39%
 
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.22
+0.37%
 
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.47
+0.37%
 
IOO iShares Global 100 ETF
102.07
+0.36%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
22.47
+0.36%
 
EMXC iShares MSCI Emerging Markets ex China ETF
59.65
+0.35%
 
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
127.98
+0.35%
 
XNTK SPDR NYSE Technology ETF
220.89
+0.35%
 
EFAS Global X MSCI SuperDividend EAFE ETF
16.84
+0.35%
 
GVIP Goldman Sachs Hedge Industry VIP ETF
130.60
+0.35%
 
XAR SPDR S&P Aerospace & Defense ETF
183.59
+0.33%
 
FDIS Fidelity MSCI Consumer Discretionary Index ETF
93.41
+0.33%
 
SPXV ProShares S&P 500 ex-Health Care ETF
64.37
+0.33%
 
OEF iShares S&P 100 ETF
286.91
+0.33%
 
POCT Innovator U.S. Equity Power Buffer ETF October
40.04
+0.30%
 
USMC Principal U.S. Mega-Cap ETF
59.80
+0.29%
 
HEDJ WisdomTree Europe Hedged Equity Fund
49.34
+0.28%
 
TOK iShares MSCI Kokusai ETF
120.09
+0.28%
 
ATMP Barclays ETN+ Select MLP ETN
29.56
+0.28%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
64.81
+0.26%
 
EPI WisdomTree India Earnings Fund
46.02
+0.26%
 
MGC Vanguard Mega Cap Index Fund
212.93
+0.26%
 
PWB Invesco Dynamic Large Cap Growth ETF
109.08
+0.26%
 
BAPR Innovator U.S. Equity Buffer ETF - April
43.83
+0.25%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.23
+0.25%
 
SPHB Invesco S&P 500 High Beta ETF
90.03
+0.24%
 
IWL iShares Russell Top 200 ETF
144.98
+0.24%
 
BLOK Amplify Transformational Data Sharing ETF
46.96
+0.23%
 
FCEF First Trust Income Opportunity ETF
21.59
+0.23%
 
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.26
+0.21%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
59.41
+0.20%
 
ROAM Hartford Multifactor Emerging Markets ETF
25.01
+0.20%
 
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
154.24
+0.19%
 
DYNF iShares U.S. Equity Factor Rotation Active ETF
51.75
+0.19%
 
FBZ First Trust Brazil AlphaDEX Fund
11.21
+0.18%
 
QLC FlexShares US Quality Large Cap Index Fund
67.27
+0.18%