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
2022-12-30 68.74 68.76 68.43 68.48 0.2M
2022-12-29 68.20 68.98 68.09 68.98 0.2M
2022-12-28 68.98 69.01 68.41 68.46 0.2M
2022-12-27 69.44 69.50 68.60 68.82 0.2M
2022-12-23 68.82 69.06 68.40 68.85 0.2M
2022-12-22 69.67 70.00 68.53 68.70 0.1M
2022-12-21 68.85 69.79 68.74 69.72 0.3M
2022-12-20 68.16 68.76 68.03 68.50 0.3M
2022-12-19 69.11 69.37 68.69 68.69 0.4M
2022-12-16 69.55 69.55 68.72 68.98 0.5M
2022-12-15 71.01 71.09 69.47 69.56 0.8M
2022-12-14 71.84 72.12 71.50 72.03 0.2M
2022-12-13 71.72 73.28 71.59 72.23 0.3M
2022-12-12 71.00 71.30 70.78 71.17 0.2M
2022-12-09 71.37 71.80 70.96 71.49 0.2M
2022-12-08 71.02 71.40 70.91 71.12 0.2M
2022-12-07 71.48 71.48 70.55 71.01 0.4M
2022-12-06 72.20 72.33 71.23 71.40 0.4M
2022-12-05 72.81 72.89 72.28 72.37 0.3M
2022-12-02 73.09 73.30 72.47 73.00 0.4M
2022-12-01 73.92 73.92 73.08 73.37 0.9M
2022-11-30 72.47 72.62 72.09 72.62 0.2M
2022-11-29 72.56 72.74 72.12 72.13 0.1M
2022-11-28 72.79 72.85 72.00 72.58 0.5M
2022-11-25 73.11 73.33 72.97 73.13 0.2M
2022-11-24 73.06 73.38 72.98 73.21 0.3M
2022-11-23 72.95 73.17 72.82 73.09 0.3M
2022-11-22 72.35 72.90 72.21 72.82 0.2M
2022-11-21 72.36 72.63 72.21 72.34 0.2M
2022-11-18 71.70 72.40 71.66 72.09 0.3M
2022-11-17 72.17 72.19 71.28 71.56 0.2M
2022-11-16 72.54 72.55 71.71 71.90 0.3M
2022-11-15 72.22 72.90 72.02 72.87 0.6M
2022-11-14 72.56 72.82 72.31 72.53 1.0M
2022-11-11 72.96 73.05 72.17 72.20 0.3M
2022-11-10 70.39 72.47 70.36 72.47 0.3M
2022-11-09 71.23 71.29 70.70 70.79 0.3M
2022-11-08 70.94 71.61 70.93 71.61 0.2M
2022-11-07 70.66 71.18 70.61 70.91 0.4M
2022-11-04 71.12 71.63 70.33 70.53 0.6M
2022-11-03 71.33 71.47 70.53 71.18 0.4M
2022-11-02 72.54 72.79 71.93 71.99 0.2M
2022-11-01 72.70 73.00 72.17 72.42 0.8M
2022-10-31 72.26 72.71 72.01 72.40 0.5M
2022-10-28 70.38 71.92 70.35 71.79 0.5M
2022-10-27 70.83 71.51 70.60 71.26 0.4M
2022-10-26 70.99 71.48 70.72 71.43 0.7M
2022-10-25 71.09 71.31 70.66 71.31 0.4M
2022-10-24 70.59 71.13 70.02 70.59 0.3M
2022-10-21 69.33 70.02 68.96 69.79 0.4M
2022-10-20 69.75 70.38 69.50 70.13 0.4M
2022-10-19 70.25 70.52 69.88 69.96 1.1M
2022-10-18 70.15 70.80 69.72 69.72 0.6M
2022-10-17 69.02 69.95 68.72 69.59 0.7M
2022-10-14 69.97 70.43 68.85 68.89 0.7M
2022-10-13 68.36 69.22 67.14 68.77 0.7M
2022-10-12 68.79 69.20 68.38 68.63 0.5M
2022-10-11 68.61 69.06 68.30 68.88 0.4M
2022-10-10 69.39 69.91 69.10 69.28 0.3M
2022-10-07 70.73 71.03 69.67 69.68 0.5M
2022-10-06 70.96 71.43 70.48 71.08 0.3M
2022-10-05 70.37 70.74 70.25 70.55 0.8M
2022-10-04 69.98 70.80 69.97 70.68 0.7M
2022-10-03 68.21 69.32 67.75 69.16 0.8M
2022-09-30 68.95 69.50 68.62 69.26 1.1M
2022-09-29 70.21 70.21 68.65 68.84 0.3M
2022-09-28 69.98 70.62 69.41 70.48 0.4M
2022-09-27 70.58 70.96 70.24 70.24 1.5M
2022-09-26 70.16 70.85 69.81 70.38 0.6M
2022-09-23 70.90 70.97 70.06 70.13 0.6M
2022-09-22 71.09 71.96 70.85 70.94 0.3M
2022-09-21 71.79 72.59 71.75 72.53 0.3M
2022-09-20 72.31 72.53 71.44 71.60 0.4M
2022-09-19 71.65 72.10 71.25 71.67 0.2M
2022-09-16 72.05 72.25 71.45 71.52 0.3M
2022-09-15 73.63 73.71 72.61 72.86 0.5M
2022-09-14 73.53 73.61 72.94 73.32 0.3M
2022-09-13 75.33 75.51 73.75 73.86 0.5M
2022-09-12 74.30 75.34 74.15 75.18 0.3M
2022-09-09 73.80 74.83 73.74 74.67 0.2M
2022-09-08 73.61 74.14 72.93 74.12 0.3M
2022-09-07 72.79 73.17 72.69 73.07 0.4M
2022-09-06 73.33 73.78 72.75 73.32 0.3M
2022-09-05 73.51 73.51 73.04 73.46 0.4M
2022-09-02 73.35 74.07 73.10 73.91 1.3M
2022-09-01 72.84 73.02 72.36 72.91 0.8M
2022-08-31 74.25 74.33 73.32 73.43 0.3M
2022-08-30 75.04 75.37 73.75 73.98 0.2M
2022-08-29 75.13 75.19 74.45 74.78 0.4M
2022-08-26 77.75 77.76 75.94 76.11 0.2M
2022-08-25 77.27 77.40 76.90 77.20 0.2M
2022-08-24 76.59 77.00 76.30 76.87 0.2M
2022-08-23 76.88 77.17 76.39 76.56 0.2M
2022-08-22 77.48 77.55 76.77 77.18 0.6M
2022-08-19 77.95 78.07 77.56 77.60 0.2M
2022-08-18 77.47 78.07 77.42 78.07 0.2M
2022-08-17 78.30 78.35 77.44 77.48 0.1M
2022-08-16 78.15 78.42 77.69 78.12 0.3M
2022-08-15 77.38 77.74 77.15 77.71 0.6M
2022-08-12 76.17 76.92 76.14 76.92 0.2M
2022-08-11 76.26 76.53 75.91 76.18 0.3M
2022-08-10 74.94 75.74 74.85 75.67 0.3M
2022-08-09 75.59 75.67 74.85 75.06 0.3M
2022-08-08 75.94 76.29 75.61 75.87 0.7M
2022-08-05 75.57 75.73 75.10 75.33 0.5M
2022-08-04 75.72 76.07 75.33 75.43 0.3M
2022-08-03 74.89 75.78 74.76 75.76 0.3M
2022-08-02 74.58 75.18 74.32 75.01 0.5M
2022-08-01 75.04 75.23 74.59 74.98 0.9M
2022-07-29 74.51 75.32 74.49 74.85 0.3M
2022-07-28 73.39 74.19 73.18 74.18 1.3M
2022-07-27 72.80 73.32 72.60 73.17 0.2M
2022-07-26 72.46 72.95 72.30 72.47 0.1M
2022-07-25 72.50 72.76 72.15 72.59 0.2M
2022-07-22 72.77 73.35 72.58 72.58 0.3M
2022-07-21 72.32 72.60 71.80 72.60 0.3M
2022-07-20 71.93 72.46 71.69 72.46 0.3M
2022-07-19 70.67 71.45 70.07 71.45 1.8M
2022-07-18 71.49 71.82 71.11 71.40 0.2M
2022-07-15 70.28 71.16 70.15 71.11 0.4M
2022-07-14 70.58 70.80 69.55 69.77 0.3M
2022-07-13 71.17 71.65 69.87 70.37 0.5M
2022-07-12 71.19 71.67 71.00 71.54 0.2M
2022-07-11 71.11 71.79 71.07 71.38 0.2M
2022-07-08 71.36 71.90 71.16 71.63 0.1M
2022-07-07 70.52 71.35 70.37 71.30 0.2M
2022-07-06 69.58 70.37 69.50 69.92 0.2M
2022-07-05 69.00 69.28 68.30 68.46 1.6M
2022-07-04 68.57 68.69 68.36 68.64 0.2M
2022-07-01 67.28 68.70 67.26 68.32 0.8M
2022-06-30 67.90 68.18 67.44 67.89 0.2M
2022-06-29 68.36 68.82 68.12 68.71 0.2M
2022-06-28 69.56 70.22 69.14 69.19 0.1M
2022-06-27 69.47 69.86 68.94 69.25 0.3M
2022-06-24 67.98 69.10 67.90 69.10 0.3M
2022-06-23 66.79 67.79 66.69 67.33 0.4M
2022-06-22 66.67 67.49 66.29 67.30 1.5M
2022-06-21 66.89 67.49 66.75 67.33 0.2M
2022-06-20 66.24 66.63 66.07 66.63 0.3M
2022-06-17 66.31 66.84 65.78 66.22 0.3M
2022-06-16 68.06 68.11 65.93 66.19 0.4M
2022-06-15 67.75 68.58 67.43 68.28 1.7M
2022-06-14 68.65 68.73 67.58 67.79 0.3M
2022-06-13 69.05 69.18 67.92 68.37 0.4M
2022-06-10 71.36 72.20 69.95 69.97 0.6M
2022-06-09 72.36 72.80 71.77 72.20 0.3M
2022-06-08 73.01 73.10 72.47 72.87 0.2M
2022-06-07 72.42 72.95 72.18 72.83 1.7M
2022-06-06 72.77 73.43 72.71 72.99 0.2M
2022-06-03 73.18 73.19 72.20 72.33 0.2M
2022-06-02 72.56 72.72 72.00 72.51 0.2M
2022-06-01 72.89 73.18 72.29 72.38 0.8M
2022-05-31 72.85 73.15 72.36 72.49 0.4M
2022-05-30 73.47 73.65 72.98 73.17 0.2M
2022-05-27 71.47 72.68 71.30 72.68 0.3M
2022-05-26 70.47 71.45 70.42 71.31 0.1M
2022-05-25 70.38 70.56 69.72 70.20 0.2M
2022-05-24 69.63 69.95 68.86 68.97 0.4M
2022-05-23 70.70 70.81 69.78 70.59 0.3M
2022-05-20 70.33 70.92 69.60 69.76 0.5M
2022-05-19 70.49 70.62 69.47 70.02 0.5M
2022-05-18 72.64 72.75 71.29 71.34 0.4M
2022-05-17 72.36 73.04 71.89 72.38 0.3M
2022-05-16 71.97 72.31 71.72 71.93 0.5M
2022-05-13 71.25 72.45 71.16 72.31 0.2M
2022-05-12 69.83 71.08 69.66 70.58 0.5M
2022-05-11 70.89 72.00 70.07 71.20 0.4M
2022-05-10 71.07 71.73 70.17 70.31 0.7M
2022-05-09 72.46 72.59 70.75 70.82 0.6M
2022-05-06 73.51 73.58 71.78 72.65 0.6M
2022-05-05 75.50 75.51 73.60 73.93 0.6M
2022-05-04 74.55 74.55 73.52 73.52 0.4M
2022-05-03 74.10 74.46 73.65 74.46 0.4M
2022-05-02 73.89 73.99 73.20 73.50 2.2M
2022-04-29 75.61 75.84 74.75 75.09 0.2M
2022-04-28 74.99 75.52 74.43 74.87 0.4M
2022-04-27 73.76 74.70 73.41 74.49 0.6M
2022-04-26 74.82 74.91 73.71 73.71 0.6M
2022-04-25 73.95 74.22 73.48 73.93 0.7M
2022-04-22 75.84 76.01 75.04 75.04 0.6M
2022-04-21 76.70 77.30 76.60 76.87 1.2M
2022-04-20 76.62 77.25 76.59 76.92 0.5M
2022-04-19 76.49 76.83 75.64 76.74 0.6M
2022-04-14 76.38 77.02 76.11 76.67 0.2M
2022-04-13 76.21 76.31 75.77 76.24 0.5M
2022-04-12 75.62 76.64 75.40 76.51 0.5M
2022-04-11 76.62 76.73 76.02 76.23 0.4M
2022-04-08 77.39 77.57 76.92 77.23 0.3M
2022-04-07 76.60 77.04 76.23 76.34 0.3M
2022-04-06 77.61 77.70 76.19 76.44 0.4M
2022-04-05 77.97 78.13 77.65 77.89 0.8M
2022-04-04 77.13 77.72 76.84 77.68 0.7M
2022-04-01 76.78 78.20 76.68 76.71 0.8M
2022-03-31 77.11 77.43 77.00 77.10 0.4M
2022-03-30 77.56 77.56 77.03 77.18 0.3M
2022-03-29 77.55 77.86 77.16 77.50 1.7M
2022-03-28 77.10 77.43 76.91 76.91 0.4M
2022-03-25 76.66 77.00 76.33 76.72 0.4M
2022-03-24 76.36 76.58 76.13 76.31 0.3M
2022-03-23 76.67 76.69 76.23 76.29 0.5M
2022-03-22 76.10 76.60 75.90 76.54 0.7M
2022-03-21 75.49 76.06 75.41 75.58 1.6M
2022-03-18 74.47 75.21 74.27 75.21 0.5M
2022-03-17 74.19 74.19 73.58 74.01 0.5M
2022-03-16 73.36 73.93 73.18 73.79 0.9M
2022-03-15 70.85 72.38 70.48 72.38 0.8M
2022-03-14 72.32 72.62 71.60 71.62 0.7M
2022-03-11 72.44 73.60 72.16 72.45 0.4M
2022-03-10 72.38 72.70 71.20 71.57 0.7M
2022-03-09 71.76 72.35 71.59 72.18 0.7M
2022-03-08 71.37 72.13 70.95 71.17 0.6M
2022-03-07 72.53 73.43 72.01 72.60 0.8M
2022-03-04 73.59 74.55 72.82 72.93 0.7M
2022-03-03 74.21 74.60 73.48 73.68 0.8M
2022-03-02 72.91 74.16 72.70 74.16 0.7M
2022-03-01 73.83 73.94 72.90 73.07 1.3M
2022-02-28 72.88 73.65 72.50 73.65 0.7M
2022-02-25 71.79 73.20 71.51 73.20 2.2M
2022-02-24 69.96 71.24 69.66 70.90 2.8M
2022-02-23 72.47 72.80 71.75 71.89 0.6M
2022-02-22 71.60 72.91 71.54 72.26 1.1M
2022-02-21 73.14 73.21 72.03 72.14 0.7M
2022-02-18 73.54 73.68 72.80 72.96 1.5M
2022-02-17 74.44 74.51 73.58 73.82 0.4M
2022-02-16 74.36 74.76 73.99 74.15 0.5M
2022-02-15 73.71 74.62 73.66 74.49 0.8M
2022-02-14 73.73 73.97 73.00 73.88 2.0M
2022-02-11 74.66 75.15 74.33 74.54 0.3M
2022-02-10 75.80 75.82 74.99 75.09 0.7M
2022-02-09 75.00 75.67 74.90 75.52 0.6M
2022-02-08 74.35 74.57 73.90 74.47 0.4M
2022-02-07 74.28 74.51 73.75 74.15 1.1M
2022-02-04 74.52 74.62 73.23 73.75 1.0M
2022-02-03 75.73 75.83 74.38 74.44 0.7M
2022-02-02 76.34 76.41 75.78 75.83 2.4M
2022-02-01 75.34 75.95 75.03 75.61 1.4M
2022-01-31 74.61 75.09 74.20 74.93 0.8M
2022-01-28 73.73 73.73 72.43 73.64 0.9M
2022-01-27 72.73 74.81 72.67 74.50 1.0M
2022-01-26 73.30 74.42 73.30 73.98 1.0M
2022-01-25 72.77 73.43 72.05 72.44 1.4M
2022-01-24 74.06 74.27 71.65 71.69 2.4M
2022-01-21 74.91 75.04 73.85 74.80 1.2M
2022-01-20 75.79 76.61 75.55 76.57 0.8M
2022-01-19 75.65 76.64 75.63 75.96 0.7M
2022-01-18 76.64 76.65 76.06 76.28 0.8M
2022-01-17 76.82 77.21 76.75 77.19 0.7M
2022-01-14 76.65 76.90 76.15 76.54 0.6M
2022-01-13 77.58 77.83 77.36 77.57 0.4M
2022-01-12 78.05 78.19 77.57 77.81 0.4M
2022-01-11 77.41 77.77 76.99 77.46 0.7M
2022-01-10 77.73 77.74 76.10 76.48 0.7M
2022-01-07 77.90 78.20 77.17 77.52 0.7M
2022-01-06 78.08 78.27 77.48 78.03 0.7M
2022-01-05 79.45 79.55 79.12 79.27 0.7M
2022-01-04 79.72 79.98 79.27 79.53 0.5M
2022-01-03 79.11 79.34 78.76 79.08 1.6M