Get the Stockscreener App
8.7642
1.32%
0.1142
After Hours:
7.42
-1.3442
-15.34%
BlackRock iShares Core FTSE 100 UCITS ETF USD Hedged (Acc) Stock (IRESF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 25, 2025 | $8.76 | $8.76 | $0.00 | 782.0 | +1.32% |
| Aug 18, 2025 | $8.65 | $8.65 | $0.00 | 5,543.0 | +0.24% |
| Aug 15, 2025 | $8.63 | $8.62 | $0.006 | 4,279.0 | -0.27% |
| Aug 14, 2025 | $8.65 | $8.65 | $0.00 | 2,481.0 | +1.28% |
| Aug 13, 2025 | $8.62 | $8.54 | $0.0721 | 3,738.0 | -0.36% |
| Aug 12, 2025 | $8.57 | $8.57 | $0.00 | 8,956.0 | -0.55% |
| Aug 11, 2025 | $8.62 | $8.59 | $0.0352 | 19,978.0 | +1.11% |
| Aug 08, 2025 | $8.54 | $8.53 | $0.0129 | 5,176.0 | -1.08% |
| Aug 06, 2025 | $8.63 | $8.59 | $0.0421 | 10,117.0 | +0.49% |
| Aug 05, 2025 | $8.58 | $8.58 | $0.00 | 4,835.0 | +0.41% |
| Aug 04, 2025 | $8.54 | $8.54 | $0.00 | 8,415.0 | -0.20% |
| Aug 01, 2025 | $8.56 | $8.50 | $0.058 | 14,186.0 | -0.21% |
| Jul 31, 2025 | $8.58 | $8.58 | $0.00 | 6,895.0 | -0.08% |
| Jul 29, 2025 | $8.60 | $8.59 | $0.017 | 5,540.0 | +0.93% |
BlackRock iShares Core FTSE 100 UCITS ETF USD Hedged (Acc) Stock (IRESF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of BlackRock iShares Core FTSE 100 UCITS ETF USD Hedged (Acc) stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IRESF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of BlackRock iShares Core FTSE 100 UCITS ETF USD Hedged (Acc) stock price history provides a foundation for understanding how the company's stock has evolved over time.
BlackRock iShares Core FTSE 100 UCITS ETF USD Hedged (Acc) Stock (IRESF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $8.76 | $8.50 | $0.2622 | 88,486.0 | +2.17% |
| Jul, 2025 | $8.60 | $8.22 | $0.3822 | 160,927.0 | +4.08% |
| Jun, 2025 | $8.34 | $8.18 | $0.1548 | 86,229.0 | +0.76% |
| May, 2025 | $8.25 | $7.92 | $0.3303 | 478,128.0 | +3.79% |
| Apr, 2025 | $7.93 | $7.10 | $0.8304 | 89,434.0 | -0.44% |
| Mar, 2025 | $8.19 | $7.70 | $0.49 | 87,651.0 | -1.98% |
| Feb, 2025 | $8.08 | $7.84 | $0.2342 | 692,358.0 | +1.73% |
| Jan, 2025 | $7.94 | $7.43 | $0.509 | 169,015.0 | +6.57% |
BlackRock iShares Core FTSE 100 UCITS ETF USD Hedged (Acc) Stock (IRESF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.66 | $7.32 | $0.3369 | 115,749.0 | -1.55% |
| Nov, 2024 | $7.59 | $7.32 | $0.2717 | 264,180.0 | +0.66% |
| Oct, 2024 | $7.63 | $7.44 | $0.1888 | 32,949.0 | -0.31% |
| Sep, 2024 | $7.54 | $7.00 | $0.54 | 10,568.0 | -1.27% |
| Aug, 2024 | $7.64 | $7.26 | $0.3793 | 43,201.0 | +2.37% |
| Jul, 2024 | $7.46 | $7.20 | $0.26 | 24,297.0 | +0.45% |
| Jun, 2024 | $7.44 | $7.34 | $0.10 | 71,308.0 | +0.09% |
| May, 2024 | $7.58 | $7.28 | $0.2991 | 67,911.0 | +1.70% |
| Apr, 2024 | $7.30 | $6.98 | $0.3202 | 367,853.0 | +2.52% |
| Mar, 2024 | $7.12 | $6.78 | $0.3372 | 552,800.0 | +5.43% |
| Feb, 2024 | $6.84 | $6.62 | $0.2179 | 113,211.0 | -0.34% |
| Jan, 2024 | $6.82 | $6.58 | $0.2375 | 79,341.0 | -0.78% |
BlackRock iShares Core FTSE 100 UCITS ETF USD Hedged (Acc) Stock (IRESF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.85 | $6.63 | $0.2206 | 609,890.0 | +3.65% |
| Nov, 2023 | $6.60 | $6.47 | $0.1319 | 67,188.0 | +2.11% |
| Oct, 2023 | $6.72 | $6.45 | $0.2683 | 90,635.0 | -3.51% |
| Sep, 2023 | $6.78 | $6.51 | $0.2616 | 22,252.0 | +3.47% |
| Aug, 2023 | $6.67 | $6.33 | $0.3424 | 70,328.0 | -3.13% |
| Jul, 2023 | $6.69 | $6.29 | $0.3952 | 134,129.0 | +3.19% |
| Jun, 2023 | $6.62 | $6.43 | $0.1935 | 297,901.0 | -0.57% |
| May, 2023 | $6.70 | $6.50 | $0.2037 | 73,855.0 | -3.63% |
| Apr, 2023 | $6.81 | $6.58 | $0.2279 | 66,820.0 | +3.00% |
| Mar, 2023 | $6.75 | $6.26 | $0.4885 | 104,748.0 | -1.99% |
| Feb, 2023 | $6.77 | $6.58 | $0.1988 | 128,733.0 | +1.80% |
| Jan, 2023 | $6.65 | $6.38 | $0.2714 | 15,062.0 | +3.00% |
5.71%
0.34%
Cap:
|
Volume (24h):