Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Amsterdam - Delayed Quote USD

iShares $ Sukuk UCITS ETF USD Dis (SKUK.AS)

5.20
+0.01
+(0.19%)
As of 10:37:07 AM GMT+2. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.205.205.185.205.20411
Apr 29, 20255.185.195.185.195.19701
Apr 28, 20255.195.215.195.205.205,829
Apr 25, 20255.185.195.185.185.1819,483
Apr 24, 20255.165.185.165.175.17788
Apr 23, 20255.175.185.145.165.16118
Apr 22, 20255.185.185.155.165.16543
Apr 17, 20255.155.185.155.155.15550
Apr 16, 20255.145.175.135.155.155,082
Apr 15, 20255.145.165.145.155.15440
Apr 14, 20255.165.175.155.145.1424,932
Apr 11, 20255.115.145.115.105.1010,736
Apr 10, 20255.165.205.165.125.1210,438
Apr 9, 20255.145.145.125.115.1111,792
Apr 8, 20255.155.165.135.145.142,089
Apr 7, 20255.165.185.135.145.14754
Apr 4, 20255.185.205.155.145.143,374
Apr 3, 20255.185.195.185.185.187
Apr 2, 20255.175.185.175.175.17817
Apr 1, 20255.175.185.175.175.1710
Mar 31, 20255.175.175.175.175.172,601
Mar 28, 20255.165.165.165.155.15-
Mar 27, 20255.165.165.165.155.15-
Mar 26, 20255.165.175.165.155.155,032
Mar 25, 20255.155.175.155.175.1711,071
Mar 24, 20255.175.175.145.155.152,839
Mar 21, 20255.165.175.165.155.151,285
Mar 20, 20255.165.185.165.165.163,360
Mar 19, 20255.145.155.135.145.142,830
Mar 18, 20255.145.165.125.145.141,328
Mar 17, 20255.155.165.155.145.1411,106
Mar 14, 20255.145.145.145.145.14-
Mar 13, 20255.165.165.155.135.139,945
Mar 12, 20255.165.165.155.145.148,038
Mar 11, 20255.155.175.145.145.141,387
Mar 10, 20255.165.165.165.145.141,885
Mar 7, 20255.135.145.115.145.14223
Mar 6, 20255.145.145.115.135.1316,883
Mar 5, 20255.145.165.145.145.1419,824
Mar 4, 20255.145.155.135.145.144,390
Mar 3, 20255.145.165.145.145.14217
Feb 28, 20255.135.155.135.145.145,067
Feb 27, 20255.125.145.125.135.139,125
Feb 26, 20255.155.155.135.135.13613
Feb 25, 20255.125.145.125.135.131,426
Feb 24, 20255.105.125.105.115.112,275
Feb 21, 20255.115.125.115.115.1126
Feb 20, 20255.115.125.115.105.101,222
Feb 19, 20255.115.115.105.105.106,541
Feb 18, 20255.115.115.095.105.10219
Feb 17, 20255.105.105.105.105.10-
Feb 14, 20255.095.115.095.105.1020,679
Feb 13, 20255.095.115.095.095.0997
Feb 12, 20255.115.115.095.095.09899
Feb 11, 20255.095.105.095.095.09285
Feb 10, 20255.095.095.075.095.09817
Feb 7, 20255.105.115.105.095.094,749
Feb 6, 20255.095.105.095.105.103,675
Feb 5, 20255.125.125.105.095.091,480
Feb 4, 20255.125.125.095.085.0821,756
Feb 3, 20255.105.105.095.085.081,067
Jan 31, 20255.085.105.085.095.0918,619
Jan 30, 20255.115.115.095.085.082,372
Jan 29, 20255.115.115.085.085.084,547
Jan 28, 20255.075.095.075.085.08865
Jan 27, 20255.105.105.095.085.08671
Jan 24, 20255.095.095.095.075.07-
Jan 23, 20255.085.085.075.075.074,512
Jan 22, 20255.085.095.055.075.0710,789
Jan 21, 20255.075.085.055.075.0717,612
Jan 20, 20255.055.075.045.065.06482
Jan 17, 20255.065.075.065.075.078,216
Jan 16, 20255.065.065.065.055.055,946
Jan 15, 20255.045.055.045.055.0531,994
Jan 14, 20255.035.055.025.035.0322,692
Jan 13, 20255.045.055.045.045.04638
Jan 10, 20255.055.065.055.045.0442,759
Jan 9, 20255.065.065.065.055.05-
Jan 8, 20255.055.075.055.055.05314
Jan 7, 20255.075.075.065.055.0520,741
Jan 6, 20255.075.085.075.055.051,299
Jan 3, 20255.085.095.075.075.07425
Jan 2, 20255.095.105.075.085.08521
Dec 31, 20245.075.075.075.065.06-
Dec 30, 20245.095.095.075.065.06521
Dec 27, 20245.095.095.075.065.06584
Dec 24, 20245.055.055.055.055.05-
Dec 23, 20245.055.085.055.055.0515,956
Dec 20, 20245.055.075.055.065.06813
Dec 19, 20245.105.105.075.055.052,387
Dec 18, 20245.095.105.095.085.0823,553
Dec 17, 20245.085.105.085.085.0826,952
Dec 16, 20245.095.095.095.085.084,272
Dec 13, 20245.095.105.095.085.082,000
Dec 12, 20245.115.115.105.095.09274
Dec 11, 20245.095.095.095.095.09-
Dec 10, 20245.115.115.105.105.10435
Dec 9, 20245.135.135.135.095.09217
Dec 6, 20245.095.095.095.105.10-
Dec 5, 20245.095.105.095.095.09592
Dec 4, 20245.105.105.085.085.083,100
Dec 3, 20245.105.115.105.105.10500
Dec 2, 20245.115.115.075.085.08491
Nov 29, 20245.105.105.065.085.08104
Nov 28, 20245.095.115.095.085.08110
Nov 27, 20245.085.095.085.085.08680
Nov 26, 20245.075.075.075.075.07-
Nov 25, 20245.075.075.075.075.07-
Nov 22, 20245.065.075.065.065.064,222
Nov 21, 20245.065.075.065.065.063,198
Nov 20, 20245.065.085.065.065.06100
Nov 19, 20245.065.065.065.065.06-
Nov 18, 20245.075.075.055.065.062,002
Nov 15, 20245.075.075.075.065.06484
Nov 14, 2024 0.1291 Dividend
Nov 14, 20245.085.085.085.075.072,279
Nov 13, 20245.225.225.215.205.07191
Nov 12, 20245.245.245.225.205.071,100
Nov 11, 20245.175.235.175.225.09961,304
Nov 8, 20245.195.235.195.205.0786,586
Nov 7, 20245.185.185.175.205.07694
Nov 6, 20245.195.195.185.185.05510
Nov 5, 20245.215.215.205.195.06885
Nov 4, 20245.215.215.205.195.061,141
Nov 1, 20245.215.215.215.195.06-
Oct 31, 20245.165.205.165.195.06141
Oct 30, 20245.195.195.195.205.07-
Oct 29, 20245.195.195.195.195.06-
Oct 28, 20245.195.235.195.205.074,273
Oct 25, 20245.205.205.205.205.08-
Oct 24, 20245.205.225.205.215.0886
Oct 23, 20245.205.205.205.205.07-
Oct 22, 20245.215.215.195.205.07577
Oct 21, 20245.225.225.225.215.086,565
Oct 18, 20245.215.235.215.225.093,607
Oct 17, 20245.225.225.225.225.09-
Oct 16, 20245.225.225.225.225.09-
Oct 15, 20245.255.255.255.215.091
Oct 14, 20245.215.225.215.215.081,150
Oct 11, 20245.205.225.205.215.081,086
Oct 10, 20245.245.245.225.215.08838
Oct 9, 20245.225.225.225.215.08-
Oct 8, 20245.225.225.225.215.082,097
Oct 7, 20245.225.235.225.215.08204
Oct 4, 20245.265.265.235.235.10388
Oct 3, 20245.265.265.255.255.12130
Oct 2, 20245.275.275.255.265.13437
Oct 1, 20245.265.265.265.255.12-
Sep 30, 20245.265.275.265.255.121,142
Sep 27, 20245.255.265.255.255.12229
Sep 26, 20245.265.265.265.255.12228
Sep 25, 20245.255.265.255.245.111,133
Sep 24, 20245.265.265.265.255.12-
Sep 23, 20245.255.255.255.245.11-
Sep 20, 20245.255.255.245.245.112,482
Sep 19, 20245.255.255.255.255.12-
Sep 18, 20245.265.265.265.245.11-
Sep 17, 20245.245.265.245.255.12565
Sep 16, 20245.225.245.225.245.1182
Sep 13, 20245.245.245.245.235.10-
Sep 12, 20245.235.235.235.225.09-
Sep 11, 20245.235.235.225.215.08775
Sep 10, 20245.215.225.195.215.08600
Sep 9, 20245.205.235.205.205.0747,000
Sep 6, 20245.205.225.205.215.081,146
Sep 5, 20245.195.195.185.205.07500
Sep 4, 20245.195.205.195.195.06199
Sep 3, 20245.195.205.195.195.06200
Sep 2, 20245.215.215.195.195.06385
Aug 30, 20245.215.215.215.205.07-
Aug 29, 20245.215.215.215.205.071,110
Aug 28, 20245.225.225.205.205.07490
Aug 27, 20245.205.205.205.195.06-
Aug 26, 20245.205.205.185.205.07441
Aug 23, 20245.195.195.195.185.05-
Aug 22, 20245.225.225.225.185.052
Aug 21, 20245.185.185.185.185.05-
Aug 20, 20245.155.205.135.175.046,265
Aug 19, 20245.155.155.155.165.04535
Aug 16, 20245.165.165.165.165.03-
Aug 15, 20245.165.165.165.155.03-
Aug 14, 20245.165.165.165.155.03-
Aug 13, 20245.145.165.145.155.02743
Aug 12, 20245.145.155.125.145.0160,100
Aug 9, 20245.155.155.135.145.0110
Aug 8, 20245.175.175.145.135.0050,947
Aug 7, 20245.145.145.145.135.00-
Aug 6, 20245.135.155.135.135.00165
Aug 5, 20245.145.145.145.145.01480
Aug 2, 20245.125.125.125.135.01-
Aug 1, 20245.145.145.135.124.99955
Jul 31, 20245.145.145.145.114.9820
Jul 30, 20245.115.115.115.104.9788
Jul 29, 20245.105.105.105.094.97-
Jul 26, 20245.075.075.075.094.97-
Jul 25, 20245.095.105.095.094.96201
Jul 24, 20245.095.105.085.094.97257
Jul 23, 20245.095.105.095.094.96173
Jul 22, 20245.095.095.095.094.96-
Jul 19, 20245.105.105.105.084.961,677
Jul 18, 20245.095.105.095.094.9620,000
Jul 17, 20245.095.095.095.094.96-
Jul 16, 20245.095.095.095.094.96-
Jul 15, 20245.095.095.095.094.96-
Jul 12, 20245.095.095.095.094.96-
Jul 11, 20245.075.075.075.084.96-
Jul 10, 20245.065.065.065.064.94-
Jul 9, 20245.065.095.065.064.9465,126
Jul 8, 20245.055.055.055.064.94-
Jul 5, 20245.085.085.085.064.933,800
Jul 4, 20245.055.055.055.054.93-
Jul 3, 20245.045.075.045.054.9218,928
Jul 2, 20245.045.045.045.044.91-
Jul 1, 20245.045.045.045.044.91-
Jun 28, 20245.055.075.055.054.933,878
Jun 27, 20245.045.075.045.054.925,000
Jun 26, 20245.055.065.055.044.925,509
Jun 25, 20245.065.065.065.054.932,081
Jun 24, 20245.055.055.055.054.93-
Jun 21, 20245.035.075.035.054.922,200
Jun 20, 20245.055.055.055.044.92-
Jun 19, 20245.055.065.055.054.9238
Jun 18, 20245.045.045.045.054.92-
Jun 17, 20245.055.055.055.044.92-
Jun 14, 20245.055.055.055.054.92-
Jun 13, 20245.045.045.045.044.92-
Jun 12, 20245.045.045.035.054.9222,479
Jun 11, 20245.035.035.035.034.91-
Jun 10, 20245.035.045.035.034.90794,000
Jun 7, 20245.045.055.045.044.9134
Jun 6, 20245.055.055.025.044.9240,000
Jun 5, 20245.045.065.045.044.91543
Jun 4, 20245.075.075.025.044.9140,255
Jun 3, 20245.045.085.045.034.9147,185
May 31, 20245.035.035.035.024.90-
May 30, 20245.025.035.025.024.9020
May 29, 20245.025.025.015.024.8922,757
May 28, 20245.045.045.045.034.90-
May 27, 20245.045.045.045.034.902
May 24, 20245.035.055.035.034.9052
May 23, 20245.045.045.045.034.91-
May 22, 20245.045.045.045.034.9140
May 21, 20245.045.045.045.034.91-
May 20, 20245.035.035.035.034.91-
May 17, 20245.035.035.035.034.91-
May 16, 2024 0.079774 Dividend
May 16, 20245.065.065.045.044.9135,100
May 15, 20245.105.105.105.104.89-
May 14, 20245.095.095.095.094.88-
May 13, 20245.095.095.095.074.87-
May 10, 20245.095.095.095.074.873,930
May 9, 20245.095.095.095.074.87-
May 8, 20245.095.095.095.074.87-
May 7, 20245.105.105.105.074.87617
May 6, 20245.075.075.075.074.87-
May 3, 20245.055.055.055.074.87-
May 2, 20245.045.045.045.044.84-
Apr 30, 20245.045.055.045.054.841,105

Related Tickers