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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 79.25 79.43 79.13 79.25 0.2M
2021-12-29 79.42 79.56 78.70 78.96 0.5M
2021-12-28 79.18 79.62 79.14 79.34 0.5M
2021-12-27 78.19 78.96 78.16 78.88 0.4M
2021-12-23 77.84 78.44 77.78 78.42 0.3M
2021-12-22 77.28 77.58 76.94 77.58 0.3M
2021-12-21 76.46 76.81 76.23 76.79 0.4M
2021-12-20 75.85 76.18 75.44 75.46 1.8M
2021-12-17 77.24 77.52 76.37 77.25 0.4M
2021-12-16 78.24 78.63 77.66 77.81 0.4M
2021-12-15 77.10 77.18 76.70 76.70 0.5M
2021-12-14 77.74 77.78 76.62 76.68 0.5M
2021-12-13 78.12 78.47 77.37 77.42 0.4M
2021-12-10 77.61 78.16 77.39 77.53 1.3M
2021-12-09 77.96 78.01 77.67 77.96 0.3M
2021-12-08 78.21 78.48 77.58 77.72 0.4M
2021-12-07 77.09 78.38 77.01 78.33 0.6M
2021-12-06 76.00 76.43 75.37 76.29 0.6M
2021-12-03 76.31 76.57 75.15 75.42 0.5M
2021-12-02 75.44 75.94 74.88 75.71 0.6M
2021-12-01 76.33 77.10 76.30 76.97 1.1M
2021-11-30 76.27 76.76 75.72 76.20 0.7M
2021-11-29 77.23 77.50 76.90 77.22 0.8M
2021-11-26 77.04 77.27 76.15 76.30 0.8M
2021-11-25 79.02 79.06 78.81 78.97 0.2M
2021-11-24 78.47 78.82 78.19 78.75 0.3M
2021-11-23 78.38 78.73 77.88 78.07 0.5M
2021-11-22 79.03 79.43 78.82 79.12 0.5M
2021-11-19 78.82 79.02 78.55 78.70 0.3M
2021-11-18 78.64 78.79 78.07 78.39 0.3M
2021-11-17 78.81 78.85 78.54 78.68 0.3M
2021-11-16 78.30 78.77 78.16 78.77 0.3M
2021-11-15 77.81 78.14 77.78 78.08 0.6M
2021-11-12 77.32 77.72 77.26 77.72 0.3M
2021-11-11 77.09 77.34 77.01 77.25 0.2M
2021-11-10 77.01 77.26 76.72 77.17 0.4M
2021-11-09 76.92 77.21 76.67 76.89 0.4M
2021-11-08 77.11 77.36 77.03 77.14 0.4M
2021-11-05 76.97 77.71 76.96 77.31 0.7M
2021-11-04 76.84 77.14 76.76 76.94 0.4M
2021-11-03 76.14 76.20 76.04 76.15 0.3M
2021-11-02 75.77 76.18 75.76 76.18 0.4M
2021-11-01 76.03 76.19 75.75 75.89 0.7M
2021-10-29 74.84 75.71 74.67 75.71 0.4M
2021-10-28 75.08 75.24 74.81 75.04 0.3M
2021-10-27 75.35 75.40 75.07 75.23 0.3M
2021-10-26 75.44 75.68 75.33 75.58 0.4M
2021-10-25 74.74 75.06 74.60 75.06 0.4M
2021-10-22 74.68 74.96 74.59 74.65 0.3M
2021-10-21 74.27 74.61 74.25 74.42 0.3M
2021-10-20 74.27 74.64 74.24 74.58 0.3M
2021-10-19 74.00 74.34 73.92 74.31 0.2M
2021-10-18 73.91 73.99 73.45 73.94 0.4M
2021-10-15 73.61 74.01 73.53 73.93 0.4M
2021-10-14 72.77 73.37 72.62 73.36 0.3M
2021-10-13 72.06 72.47 71.94 72.16 0.3M
2021-10-12 71.72 72.54 71.69 72.40 0.3M
2021-10-11 72.37 72.91 72.26 72.89 0.3M
2021-10-08 72.88 72.97 72.59 72.67 0.3M
2021-10-07 72.46 73.11 72.33 73.02 0.4M
2021-10-06 71.35 71.63 70.86 71.50 0.5M
2021-10-05 71.16 72.08 71.03 72.06 0.5M
2021-10-04 71.48 71.71 70.71 70.71 0.3M
2021-10-01 70.80 71.66 70.68 71.57 1.0M
2021-09-30 72.55 72.59 71.94 72.01 0.3M
2021-09-29 71.93 72.30 71.80 72.11 0.3M
2021-09-28 72.71 72.76 71.54 71.62 0.4M
2021-09-27 73.42 73.42 72.82 72.96 0.3M
2021-09-24 72.80 73.04 72.58 72.82 0.2M
2021-09-23 72.77 73.08 72.53 73.02 0.5M
2021-09-22 72.03 72.33 71.83 72.33 0.3M
2021-09-21 71.90 72.32 71.56 72.00 0.4M
2021-09-20 72.01 72.01 71.28 71.42 0.7M
2021-09-17 73.40 73.40 72.67 72.73 0.2M
2021-09-16 73.08 73.35 72.81 72.94 0.3M
2021-09-15 72.76 72.77 72.43 72.62 0.5M
2021-09-14 73.18 73.18 72.61 72.77 0.4M
2021-09-13 73.25 73.44 72.79 72.87 0.3M
2021-09-10 73.58 73.58 72.89 72.99 0.3M
2021-09-09 72.94 73.65 72.67 73.37 0.3M
2021-09-08 73.36 73.59 73.08 73.24 0.3M
2021-09-07 73.69 73.71 73.39 73.47 0.5M
2021-09-06 73.62 73.88 73.60 73.86 0.5M
2021-09-03 73.48 73.58 73.10 73.40 0.2M
2021-09-02 73.31 73.52 73.30 73.52 0.2M
2021-09-01 73.64 73.71 73.24 73.33 0.7M
2021-08-31 73.51 73.55 73.10 73.43 0.3M
2021-08-30 73.21 73.53 73.19 73.53 0.4M
2021-08-27 72.86 73.21 72.86 73.18 0.3M
2021-08-26 73.00 73.20 72.81 72.94 0.2M
2021-08-25 73.25 73.26 73.12 73.22 0.2M
2021-08-24 73.24 73.30 72.93 73.16 0.3M
2021-08-23 72.82 73.09 72.58 73.07 0.2M
2021-08-20 72.00 72.61 71.68 72.55 0.4M
2021-08-19 71.76 72.22 71.42 72.07 0.4M
2021-08-18 72.90 72.95 72.69 72.86 0.2M
2021-08-17 72.66 72.97 72.52 72.86 0.2M
2021-08-16 72.65 72.78 72.40 72.65 0.5M
2021-08-13 73.12 73.17 72.84 72.87 0.2M
2021-08-12 72.85 72.97 72.78 72.96 0.2M
2021-08-11 72.85 73.00 72.70 72.82 0.3M
2021-08-10 72.59 72.93 72.57 72.77 0.3M
2021-08-09 72.40 72.52 72.30 72.51 0.4M
2021-08-06 72.11 72.64 72.04 72.41 0.2M
2021-08-05 71.72 72.02 71.70 71.98 0.5M
2021-08-04 71.65 71.80 71.37 71.69 0.2M
2021-08-03 71.37 71.43 71.02 71.37 0.2M
2021-08-02 71.62 71.68 71.33 71.49 0.9M
2021-07-30 70.87 71.38 70.78 71.22 0.4M
2021-07-29 71.46 71.62 71.33 71.56 0.3M
2021-07-28 71.32 71.62 71.27 71.54 0.3M
2021-07-27 71.64 71.72 71.03 71.03 0.3M
2021-07-26 71.60 71.72 71.33 71.72 0.3M
2021-07-23 71.44 71.86 71.38 71.86 0.2M
2021-07-22 71.05 71.18 70.73 71.08 0.1M
2021-07-21 70.48 70.78 70.39 70.70 0.3M
2021-07-20 69.73 70.31 69.42 70.17 0.5M
2021-07-19 70.12 70.18 68.83 69.29 0.5M
2021-07-16 70.86 71.03 70.55 70.64 0.3M
2021-07-15 70.92 71.01 70.68 70.91 0.5M
2021-07-14 71.18 71.44 71.11 71.13 0.3M
2021-07-13 71.10 71.42 71.03 71.42 0.3M
2021-07-12 70.83 71.08 70.49 71.04 0.4M
2021-07-09 70.35 70.78 70.26 70.78 0.3M
2021-07-08 70.61 70.62 69.50 69.96 0.7M
2021-07-07 70.80 71.07 70.71 71.00 0.4M
2021-07-06 70.50 70.88 70.35 70.50 0.5M
2021-07-05 70.55 70.72 70.40 70.69 0.5M
2021-07-02 70.40 70.67 70.35 70.50 0.3M
2021-07-01 70.12 70.31 69.79 70.10 0.7M
2021-06-30 69.90 69.99 69.51 69.93 0.3M
2021-06-29 69.72 70.04 69.72 69.85 0.2M
2021-06-28 69.64 69.78 69.49 69.52 0.3M
2021-06-25 69.41 69.56 69.30 69.56 0.2M
2021-06-24 69.15 69.52 69.11 69.42 0.3M
2021-06-23 69.30 69.31 68.91 68.95 0.3M
2021-06-22 69.01 69.22 68.81 69.18 0.1M
2021-06-21 68.08 68.82 68.03 68.81 0.4M
2021-06-18 69.13 69.15 68.41 68.43 0.3M
2021-06-17 68.50 69.14 68.47 69.11 0.2M
2021-06-16 68.44 68.51 68.28 68.45 0.2M
2021-06-15 68.59 68.65 68.28 68.28 0.4M
2021-06-14 68.55 68.61 68.20 68.22 0.3M
2021-06-11 67.82 68.31 67.78 68.29 0.2M
2021-06-10 67.67 68.02 67.47 67.84 0.2M
2021-06-09 67.65 67.72 67.51 67.67 0.2M
2021-06-08 67.72 67.87 67.46 67.55 0.2M
2021-06-07 67.66 67.81 67.48 67.49 0.5M
2021-06-04 67.39 67.63 67.29 67.57 0.3M
2021-06-03 67.25 67.44 66.73 67.36 0.2M
2021-06-02 67.09 67.29 66.97 67.23 0.3M
2021-06-01 67.05 67.37 66.83 66.97 0.7M
2021-05-31 67.13 67.16 66.74 66.77 0.2M
2021-05-28 67.18 67.45 67.13 67.23 0.1M
2021-05-27 66.67 67.09 66.59 66.98 0.2M
2021-05-26 66.74 66.79 66.51 66.76 0.2M
2021-05-25 66.82 66.83 66.55 66.55 0.3M
2021-05-21 66.21 66.71 66.13 66.49 0.2M
2021-05-20 65.56 66.16 65.17 66.16 0.4M
2021-05-19 65.19 65.33 64.55 65.00 0.5M
2021-05-18 66.53 66.54 65.99 66.07 0.4M
2021-05-17 66.42 66.48 66.03 66.13 0.6M
2021-05-14 66.01 66.41 65.87 66.38 0.3M
2021-05-13 64.94 66.00 64.62 65.76 0.3M
2021-05-12 66.06 66.17 65.66 65.66 0.4M
2021-05-11 66.43 66.43 65.41 65.92 0.8M
2021-05-10 67.34 67.37 67.09 67.23 0.3M
2021-05-07 67.21 67.37 67.00 67.31 0.3M
2021-05-06 67.11 67.17 66.46 66.86 0.3M
2021-05-05 66.97 67.25 66.93 67.25 0.5M
2021-05-04 67.15 67.30 66.20 66.34 0.5M
2021-05-03 67.14 67.30 66.94 67.13 0.7M
2021-04-30 66.93 67.06 66.75 66.97 0.4M
2021-04-29 67.16 67.24 66.73 66.81 0.3M
2021-04-28 67.13 67.14 66.90 66.94 0.2M
2021-04-27 67.10 67.13 66.75 66.92 0.2M
2021-04-26 66.79 67.13 66.69 67.06 0.2M
2021-04-23 66.58 66.89 66.33 66.89 0.3M
2021-04-22 66.84 67.14 66.72 67.14 0.3M
2021-04-21 66.37 66.67 66.23 66.61 0.3M
2021-04-20 66.83 66.88 66.04 66.07 0.6M
2021-04-19 67.57 67.57 66.88 67.00 0.4M
2021-04-16 67.27 67.49 67.19 67.44 0.2M
2021-04-15 66.86 67.27 66.83 67.26 0.6M
2021-04-14 66.89 67.05 66.82 66.90 0.2M
2021-04-13 66.96 67.06 66.70 66.88 0.3M
2021-04-12 66.85 66.93 66.69 66.74 0.4M
2021-04-09 66.66 66.82 66.63 66.76 0.2M
2021-04-08 66.62 66.72 66.36 66.52 0.3M
2021-04-07 66.34 66.46 66.09 66.23 0.5M
2021-04-06 66.57 66.65 66.39 66.63 0.7M
2021-04-01 65.78 66.09 65.71 65.96 0.7M
2021-03-31 65.40 65.70 65.25 65.69 0.3M
2021-03-30 65.52 65.58 65.25 65.52 0.3M
2021-03-29 65.14 65.37 65.01 65.15 0.2M
2021-03-26 64.81 64.94 64.60 64.90 0.1M
2021-03-25 64.06 64.31 63.59 64.29 0.2M
2021-03-24 64.20 64.61 64.16 64.51 0.3M
2021-03-23 64.30 64.66 64.16 64.57 0.3M
2021-03-22 64.03 64.44 64.00 64.41 0.4M
2021-03-19 64.23 64.51 63.88 64.26 0.3M
2021-03-18 64.70 64.83 64.45 64.73 0.4M
2021-03-17 64.88 64.91 64.38 64.53 0.2M
2021-03-16 64.82 65.10 64.66 64.94 0.4M
2021-03-15 64.38 64.62 64.17 64.33 0.5M
2021-03-12 63.95 64.13 63.83 63.97 0.3M
2021-03-11 63.95 64.24 63.78 64.22 0.4M
2021-03-10 63.35 63.91 63.33 63.83 0.5M
2021-03-09 63.00 63.71 62.95 63.63 0.5M
2021-03-08 62.52 63.55 62.26 63.36 0.4M
2021-03-05 61.52 62.40 61.25 61.47 0.7M
2021-03-04 61.98 62.30 61.63 62.10 0.5M
2021-03-03 62.97 63.09 62.18 62.50 0.4M
2021-03-02 62.98 63.23 62.68 62.68 0.4M
2021-03-01 62.45 63.05 62.34 63.05 0.6M
2021-02-26 61.51 61.99 61.12 61.89 0.4M
2021-02-25 63.04 63.04 62.23 62.27 0.2M
2021-02-24 62.42 62.92 62.31 62.85 0.3M
2021-02-23 62.87 62.88 61.55 62.32 0.4M
2021-02-22 62.76 62.85 62.62 62.78 0.4M
2021-02-19 63.16 63.46 63.01 63.40 0.3M
2021-02-18 63.64 63.71 62.92 63.16 0.3M
2021-02-17 63.75 63.90 63.46 63.48 0.2M
2021-02-16 63.97 63.99 63.68 63.78 0.2M
2021-02-15 63.75 63.95 63.64 63.91 0.4M
2021-02-12 63.04 63.39 62.91 63.37 0.2M
2021-02-11 63.10 63.20 63.02 63.16 0.2M
2021-02-10 63.20 63.27 62.56 62.87 0.4M
2021-02-09 63.14 63.23 62.88 63.10 0.3M
2021-02-08 63.15 63.28 63.05 63.12 0.4M
2021-02-05 63.02 63.20 62.70 62.88 0.4M
2021-02-04 62.17 62.68 62.12 62.68 0.3M
2021-02-03 62.38 62.39 61.94 62.08 0.2M
2021-02-02 61.28 62.09 61.24 62.06 0.5M
2021-02-01 60.36 60.76 60.20 60.75 0.6M
2021-01-29 60.17 60.62 59.97 59.97 0.4M
2021-01-28 60.32 61.33 59.78 61.21 0.5M
2021-01-27 61.64 61.90 60.78 61.08 0.4M
2021-01-26 61.75 62.09 61.70 61.83 0.3M
2021-01-25 61.98 62.07 61.16 61.55 0.6M
2021-01-22 61.73 61.75 61.37 61.62 0.4M
2021-01-21 62.42 62.42 61.98 62.05 0.3M
2021-01-20 61.41 62.12 61.38 62.08 0.4M
2021-01-19 61.54 61.61 61.22 61.29 0.2M
2021-01-18 61.15 61.36 61.12 61.35 0.2M
2021-01-15 61.36 61.47 60.88 61.22 0.6M
2021-01-14 61.63 61.92 61.53 61.76 0.3M
2021-01-13 61.26 61.48 61.07 61.44 0.3M
2021-01-12 61.35 61.45 61.15 61.28 0.2M
2021-01-11 61.27 61.43 61.03 61.33 0.4M
2021-01-08 61.36 61.36 61.02 61.11 0.3M
2021-01-07 60.29 60.90 60.12 60.77 0.4M
2021-01-06 59.37 60.34 59.03 60.24 0.4M
2021-01-05 59.28 59.81 59.06 59.41 0.6M
2021-01-04 60.20 60.25 59.15 59.27 2.1M