iShares Core MSCI World UCITS ETF USD (Acc)

IWDA
🏛️ germany →
108.87
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 108.37 108.39 108.32 108.34 9.1K
09:05 108.35 108.37 108.26 108.34 4.8K
09:10 108.34 108.39 108.32 108.34 5.2K
09:15 108.33 108.33 108.28 108.29 3.3K
09:20 108.30 108.32 108.28 108.31 3.4K
09:25 108.31 108.33 108.28 108.31 3.6K
09:30 108.31 108.34 108.27 108.28 3.0K
09:35 108.28 108.32 108.26 108.30 2.0K
09:40 108.30 108.32 108.27 108.28 2.7K
09:45 108.27 108.30 108.23 108.25 2.7K
09:50 108.27 108.28 108.23 108.23 0.8K
09:55 108.26 108.29 108.25 108.28 0.3K
10:00 108.28 108.32 108.27 108.32 2.5K
10:05 108.33 108.36 108.33 108.35 6.7K
10:10 108.36 108.36 108.30 108.30 6.0K
10:15 108.32 108.35 108.31 108.33 9.2K
10:20 108.35 108.39 108.35 108.36 1.8K
10:25 108.36 108.37 108.33 108.35 5.4K
10:30 108.35 108.36 108.32 108.36 3.4K
10:35 108.37 108.37 108.34 108.35 4.3K
10:40 108.35 108.43 108.35 108.39 4.0K
10:45 108.40 108.40 108.36 108.37 2.1K
10:50 108.37 108.40 108.37 108.37 0.2K
10:55 108.37 108.40 108.36 108.39 1.8K
11:00 108.39 108.39 108.33 108.34 0.4K
11:05 108.33 108.37 108.33 108.37 0.2K
11:10 108.37 108.38 108.34 108.35 1.6K
11:15 108.34 108.37 108.34 108.35 2.4K
11:20 108.34 108.37 108.34 108.34 0.6K
11:25 108.34 108.34 108.31 108.31 0.5K
11:30 108.32 108.32 108.28 108.29 1.1K
11:35 108.30 108.30 108.26 108.28 1.8K
11:40 108.28 108.31 108.27 108.31 0.8K
11:45 108.31 108.34 108.31 108.33 1.4K
11:50 108.34 108.35 108.32 108.32 0.5K
11:55 108.33 108.35 108.32 108.34 1.1K
12:00 108.34 108.44 108.34 108.41 0.1K
12:05 108.42 108.42 108.40 108.41 1.0K
12:10 108.40 108.42 108.39 108.39 11.2K
12:15 108.42 108.42 108.39 108.42 0.7K
12:20 108.41 108.43 108.40 108.40 0.4K
12:25 108.41 108.42 108.37 108.39 0.6K
12:30 108.39 108.40 108.38 108.40 0.2K
12:35 108.40 108.43 108.39 108.43 1.4K
12:40 108.43 108.44 108.41 108.42 0.2K
12:45 108.41 108.43 108.39 108.39 0.6K
12:50 108.39 108.40 108.38 108.40 0.4K
12:55 108.38 108.40 108.37 108.40 0.9K
13:00 108.40 108.42 108.38 108.42 0.2K
13:05 108.42 108.45 108.41 108.45 1.5K
13:10 108.43 108.44 108.42 108.44 0.2K
13:15 108.43 108.44 108.41 108.43 0.3K
13:20 108.43 108.45 108.42 108.45 1.3K
13:25 108.46 108.47 108.45 108.47 1.2K
13:30 108.46 108.46 108.44 108.45 1.3K
13:35 108.43 108.43 108.40 108.42 0.4K
13:40 108.43 108.46 108.42 108.45 0.0K
13:45 108.43 108.47 108.41 108.46 0.4K
13:50 108.45 108.48 108.45 108.48 1.0K
13:55 108.48 108.48 108.45 108.48 1.3K
14:00 108.48 108.48 108.40 108.41 0.1K
14:05 108.41 108.46 108.40 108.46 8.5K
14:10 108.47 108.47 108.44 108.46 1.8K
14:15 108.45 108.49 108.45 108.49 3.2K
14:20 108.49 108.51 108.49 108.50 2.3K
14:25 108.51 108.52 108.49 108.50 0.8K
14:30 108.51 108.54 108.50 108.52 0.7K
14:35 108.52 108.55 108.52 108.55 0.1K
14:40 108.55 108.57 108.53 108.57 0.1K
14:45 108.53 108.53 108.51 108.52 1.2K
14:50 108.51 108.54 108.50 108.54 3.3K
14:55 108.55 108.58 108.54 108.57 2.4K
15:00 108.56 108.60 108.55 108.57 5.3K
15:05 108.57 108.58 108.54 108.54 4.2K
15:10 108.54 108.56 108.53 108.56 3.0K
15:15 108.56 108.62 108.56 108.60 2.7K
15:20 108.59 108.60 108.57 108.58 0.6K
15:25 108.59 108.59 108.54 108.56 1.3K
15:30 108.53 108.55 108.48 108.51 3.9K
15:35 108.55 108.56 108.50 108.50 1.7K
15:40 108.50 108.50 108.45 108.45 3.5K
15:45 108.44 108.53 108.44 108.48 2.0K
15:50 108.49 108.58 108.46 108.58 1.8K
15:55 108.55 108.55 108.46 108.51 0.7K
16:00 108.51 108.54 108.49 108.54 2.3K
16:05 108.55 108.59 108.49 108.49 5.1K
16:10 108.52 108.52 108.46 108.47 2.4K
16:15 108.47 108.50 108.45 108.45 1.8K
16:20 108.46 108.46 108.41 108.46 3.7K
16:25 108.47 108.48 108.44 108.45 2.5K
16:30 108.46 108.49 108.39 108.40 0.8K
16:35 108.43 108.48 108.41 108.47 0.7K
16:40 108.46 108.47 108.39 108.42 0.4K
16:45 108.42 108.43 108.33 108.39 0.8K
16:50 108.37 108.37 108.32 108.35 0.4K
16:55 108.34 108.36 108.28 108.28 1.2K
17:00 108.27 108.32 108.26 108.28 1.5K
17:05 108.27 108.37 108.27 108.37 3.1K
17:10 108.36 108.39 108.32 108.37 1.4K
17:15 108.39 108.44 108.39 108.43 0.9K
17:20 108.42 108.44 108.40 108.42 0.5K
17:25 108.44 108.49 108.43 108.47 1.3K
17:30 108.44 108.44 108.44 108.44 0.1K
17:35 108.42 108.42 108.42 108.42 3.6K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 108.86 108.98 108.53 108.87 0.2M
2025-10-02 108.38 108.62 108.23 108.42 0.2M
2025-10-01 106.79 108.04 106.67 108.04 0.8M
2025-09-30 107.22 107.46 106.98 107.20 0.4M
2025-09-29 107.50 107.77 107.22 107.35 0.2M
2025-09-26 106.99 107.50 106.83 107.07 0.2M
2025-09-25 106.82 107.06 106.33 106.96 0.3M
2025-09-24 106.99 107.42 106.81 107.11 0.2M
2025-09-23 107.34 107.54 107.24 107.30 0.3M
2025-09-22 107.18 107.27 106.71 107.18 0.2M
2025-09-19 106.64 107.19 106.53 106.97 0.2M
2025-09-18 106.41 107.01 106.22 106.86 0.2M
2025-09-17 105.77 105.90 105.59 105.67 0.2M
2025-09-16 106.56 106.69 105.69 105.74 0.2M
2025-09-15 106.62 106.78 106.36 106.64 0.4M
2025-09-12 106.37 106.68 106.22 106.50 0.2M
2025-09-11 106.13 106.45 105.86 106.44 0.1M
2025-09-10 106.00 106.29 105.74 105.80 0.2M
2025-09-09 105.08 105.32 104.97 105.23 0.2M
2025-09-08 105.13 105.27 104.87 105.20 0.4M
2025-09-05 105.72 105.73 104.16 104.55 0.3M
2025-09-04 104.86 105.33 104.81 105.25 0.2M
2025-09-03 104.56 104.80 104.34 104.39 0.2M
2025-09-02 104.70 104.79 103.64 103.64 0.3M
2025-09-01 104.59 104.85 104.54 104.85 0.8M
2025-08-29 105.48 105.53 104.49 104.59 0.4M
2025-08-28 105.65 105.83 105.15 105.35 0.3M
2025-08-27 105.51 105.78 105.39 105.68 0.2M
2025-08-26 104.92 105.00 104.66 104.81 0.2M
2025-08-25 104.84 105.07 104.76 105.04 0.3M
2025-08-22 104.44 105.31 104.39 105.13 0.2M
2025-08-21 104.58 104.61 103.97 104.57 0.2M
2025-08-20 104.48 104.62 103.62 104.13 0.2M
2025-08-19 104.70 105.02 104.53 104.73 0.2M
2025-08-18 104.64 104.86 104.46 104.73 0.2M
2025-08-15 105.30 105.31 104.48 104.55 0.3M
2025-08-14 104.63 105.04 104.39 104.86 0.2M
2025-08-13 104.43 104.78 104.29 104.31 0.1M
2025-08-12 104.12 104.40 103.80 104.16 0.2M
2025-08-11 104.02 104.35 103.80 104.19 0.3M
2025-08-08 103.36 103.83 103.33 103.55 0.3M
2025-08-07 103.10 103.90 103.07 103.23 0.2M
2025-08-06 103.32 103.44 102.53 103.04 0.2M
2025-08-05 103.70 103.84 102.74 102.74 0.4M
2025-08-04 102.11 103.08 102.11 103.02 0.2M
2025-08-01 104.00 104.04 101.27 101.83 0.9M
2025-07-31 105.52 105.85 104.70 104.99 0.4M
2025-07-30 104.20 104.95 104.09 104.75 0.2M
2025-07-29 104.50 104.81 104.20 104.26 0.3M
2025-07-28 103.66 103.92 103.56 103.83 0.3M
2025-07-25 102.70 103.02 102.57 102.95 0.2M
2025-07-24 102.77 102.99 102.51 102.73 0.1M
2025-07-23 102.30 102.65 102.22 102.51 0.3M
2025-07-22 102.00 102.18 101.54 101.62 0.2M
2025-07-21 102.48 102.59 102.15 102.31 0.2M
2025-07-18 102.70 102.71 102.13 102.21 0.2M
2025-07-17 102.20 102.58 102.06 102.56 0.2M
2025-07-16 101.31 102.15 100.49 100.49 0.2M
2025-07-15 101.95 102.19 101.79 102.03 0.4M
2025-07-14 101.09 101.52 100.92 101.48 0.3M
2025-07-11 101.69 101.69 101.04 101.34 0.2M
2025-07-10 101.19 101.98 101.15 101.98 0.2M
2025-07-09 100.81 101.61 100.72 101.25 0.2M
2025-07-08 100.72 101.16 100.64 100.92 0.2M
2025-07-07 100.78 101.26 100.69 100.89 0.4M
2025-07-04 100.78 100.78 100.37 100.56 0.2M
2025-07-03 100.43 101.29 100.31 101.23 0.3M
2025-07-02 100.38 100.41 99.89 100.24 0.2M
2025-07-01 100.19 100.20 99.52 99.97 0.7M
2025-06-30 100.45 100.54 100.05 100.16 0.3M
2025-06-27 99.97 100.38 99.75 100.38 0.2M
2025-06-26 99.36 99.67 99.11 99.54 0.2M
2025-06-25 99.88 99.99 99.44 99.44 0.2M
2025-06-24 99.76 99.86 99.30 99.56 0.2M
2025-06-23 98.48 99.18 98.44 98.62 0.3M
2025-06-20 98.79 99.47 98.56 98.85 0.2M
2025-06-19 99.13 99.20 98.45 98.54 0.3M
2025-06-18 99.33 99.70 99.17 99.34 0.2M
2025-06-17 99.16 99.59 98.86 99.40 0.2M
2025-06-16 99.18 99.70 98.99 99.60 0.4M
2025-06-13 98.71 99.64 98.58 99.21 0.3M
2025-06-12 99.74 99.83 98.68 99.60 0.2M
2025-06-11 100.72 100.91 100.43 100.50 0.2M
2025-06-10 100.60 100.78 100.34 100.49 0.3M
2025-06-09 100.42 100.77 100.29 100.49 0.2M
2025-06-06 99.89 100.94 99.80 100.50 0.2M
2025-06-05 100.04 100.40 99.23 100.12 0.4M
2025-06-04 100.24 100.50 99.79 100.09 0.3M
2025-06-03 99.20 100.07 98.83 100.07 0.2M
2025-06-02 98.77 99.11 98.20 98.87 0.8M
2025-05-30 99.46 99.79 98.92 99.31 0.4M
2025-05-29 100.94 101.29 99.16 99.30 0.4M
2025-05-28 99.89 100.21 99.48 99.74 0.2M
2025-05-27 99.03 99.67 98.80 99.65 0.3M
2025-05-26 98.67 99.04 98.62 98.89 0.2M
2025-05-23 98.88 99.01 97.08 97.95 1.0M
2025-05-22 98.98 99.18 98.30 99.07 0.4M
2025-05-21 99.70 99.88 99.03 99.79 0.3M
2025-05-20 100.42 100.93 100.27 100.61 0.3M
2025-05-19 99.94 100.44 99.20 100.38 0.4M
2025-05-16 100.28 100.96 100.25 100.96 0.2M
2025-05-15 99.46 100.22 99.23 100.22 0.4M
2025-05-14 99.98 100.13 99.28 99.84 0.3M
2025-05-13 99.55 100.43 99.48 100.09 0.4M
2025-05-12 99.08 100.16 98.97 99.48 0.7M
2025-05-09 96.50 96.75 95.85 96.32 0.3M
2025-05-08 96.12 96.53 95.48 96.37 0.9M
2025-05-07 95.06 95.27 94.55 94.83 0.4M
2025-05-06 95.43 95.49 94.52 95.28 0.4M
2025-05-05 95.50 95.89 95.13 95.78 0.6M
2025-05-02 95.08 95.80 94.75 95.65 0.9M
2025-04-30 93.52 93.75 91.87 93.36 1.5M
2025-04-29 93.08 93.42 92.51 93.04 0.3M
2025-04-28 93.09 93.47 92.55 92.59 0.3M
2025-04-25 93.04 93.13 92.03 92.36 0.4M
2025-04-24 90.66 92.10 90.09 91.95 0.3M
2025-04-23 90.62 92.30 90.48 91.12 0.6M
2025-04-22 87.56 88.64 87.26 88.48 0.5M
2025-04-17 89.61 90.01 88.73 89.22 0.2M
2025-04-16 89.49 90.63 89.09 90.15 0.2M
2025-04-15 90.71 91.67 90.24 91.21 0.6M
2025-04-14 89.89 91.28 89.80 90.26 0.6M
2025-04-11 88.91 89.04 86.49 87.85 0.9M
2025-04-10 93.00 93.15 88.62 88.62 1.1M
2025-04-09 85.61 86.66 83.56 85.17 1.6M
2025-04-08 88.26 91.00 88.20 89.51 1.0M
2025-04-07 83.43 90.20 83.00 86.69 2.4M
2025-04-04 92.22 92.79 88.23 89.05 1.2M
2025-04-03 94.80 95.35 92.64 93.41 0.7M
2025-04-02 98.29 98.35 97.19 98.24 0.3M
2025-04-01 98.04 98.52 97.18 98.34 0.8M
2025-03-31 96.78 97.18 96.13 97.18 0.5M
2025-03-28 99.33 99.72 97.75 97.82 0.3M
2025-03-27 100.12 100.34 99.35 99.94 0.3M
2025-03-26 101.16 101.26 100.27 100.39 0.3M
2025-03-25 100.78 101.09 100.63 100.87 0.3M
2025-03-24 99.92 100.82 99.81 100.68 0.5M
2025-03-21 99.04 99.16 98.23 98.91 0.2M
2025-03-20 99.43 99.96 98.57 99.23 0.4M
2025-03-19 97.95 99.04 97.95 98.87 0.3M
2025-03-18 98.38 98.74 97.51 97.85 0.4M
2025-03-17 97.79 98.65 97.66 98.25 0.7M
2025-03-14 97.00 98.11 96.80 97.88 0.4M
2025-03-13 97.06 97.76 96.58 96.76 0.4M
2025-03-12 96.94 98.00 96.29 97.43 0.7M
2025-03-11 97.66 97.88 96.03 96.45 0.9M
2025-03-10 100.02 100.05 98.15 98.38 0.8M
2025-03-07 100.22 100.45 99.06 99.15 0.6M
2025-03-06 101.61 101.67 100.23 100.98 0.3M
2025-03-05 102.41 102.56 100.04 100.78 0.7M
2025-03-04 104.38 104.44 102.02 102.34 0.7M
2025-03-03 106.77 106.83 105.60 105.77 0.9M
2025-02-28 105.19 105.74 104.73 105.53 0.4M
2025-02-27 106.33 106.87 105.79 106.60 0.3M
2025-02-26 106.05 106.63 105.86 106.39 0.3M
2025-02-25 106.21 106.40 104.88 105.04 0.4M
2025-02-24 106.86 107.23 106.06 106.68 0.4M
2025-02-21 107.93 108.38 107.61 107.85 0.5M
2025-02-20 108.61 108.80 107.63 107.74 0.4M
2025-02-19 108.79 108.95 108.36 108.82 0.3M
2025-02-18 108.67 108.94 108.39 108.48 0.3M
2025-02-17 108.25 108.50 108.24 108.42 0.4M
2025-02-14 108.32 108.34 107.77 107.87 0.2M
2025-02-13 107.68 108.26 107.38 108.11 0.2M
2025-02-12 108.09 108.30 107.25 107.55 0.4M
2025-02-11 108.36 108.46 108.04 108.30 0.3M
2025-02-10 108.19 108.68 108.07 108.56 0.3M
2025-02-07 108.04 108.40 107.72 107.88 0.3M
2025-02-06 107.86 108.28 107.84 108.14 0.2M
2025-02-05 106.59 106.96 106.35 106.96 0.4M
2025-02-04 106.93 107.24 106.41 107.20 0.2M
2025-02-03 106.84 107.28 106.35 107.21 1.0M
2025-01-31 107.94 108.47 107.94 108.18 0.3M
2025-01-30 107.20 107.52 106.81 107.12 0.3M
2025-01-29 107.21 107.42 106.75 106.83 0.2M
2025-01-28 106.18 106.82 105.89 106.44 0.4M
2025-01-27 105.51 105.89 103.98 105.11 0.6M
2025-01-24 107.21 107.22 106.69 106.84 0.3M
2025-01-23 107.07 107.49 106.83 107.32 0.2M
2025-01-22 106.84 107.19 106.63 107.19 0.2M
2025-01-21 106.17 106.74 106.11 106.28 0.3M
2025-01-20 106.63 106.70 105.98 106.22 0.3M
2025-01-17 105.96 106.86 105.90 106.71 0.3M
2025-01-16 106.13 106.22 105.60 105.79 0.3M
2025-01-15 103.90 105.61 103.87 105.46 0.4M
2025-01-14 104.58 104.78 103.64 103.83 0.2M
2025-01-13 103.98 104.33 103.47 104.02 0.4M
2025-01-10 105.01 105.20 103.95 104.15 0.3M
2025-01-09 104.83 105.19 104.80 105.19 0.2M
2025-01-08 105.02 105.40 104.60 105.08 0.3M
2025-01-07 105.01 105.66 104.80 105.01 0.5M
2025-01-06 105.29 105.86 105.00 105.76 0.5M
2025-01-03 104.77 105.17 104.48 105.17 0.3M
2025-01-02 104.46 105.37 104.27 105.37 0.9M