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
2023-12-29 82.23 82.41 82.10 82.26 0.2M
2023-12-28 82.06 82.14 81.77 82.08 0.2M
2023-12-27 82.15 82.28 81.62 81.76 0.2M
2023-12-22 81.84 82.20 81.65 82.05 0.2M
2023-12-21 81.84 81.94 81.53 81.75 0.3M
2023-12-20 82.34 82.43 82.16 82.38 0.2M
2023-12-19 82.11 82.16 81.92 82.10 0.2M
2023-12-18 81.86 82.06 81.79 82.00 0.3M
2023-12-15 81.70 82.05 81.63 81.96 0.5M
2023-12-14 82.13 82.23 81.36 81.40 0.3M
2023-12-13 81.43 81.57 81.38 81.45 0.2M
2023-12-12 81.26 81.31 80.94 81.13 0.2M
2023-12-11 81.01 81.31 80.81 81.14 0.3M
2023-12-08 80.44 80.99 80.38 80.86 0.2M
2023-12-07 80.12 80.45 79.98 80.38 0.2M
2023-12-06 80.47 80.63 80.32 80.32 0.4M
2023-12-05 79.77 80.18 79.58 80.15 0.4M
2023-12-04 79.87 79.99 79.70 79.75 0.4M
2023-12-01 79.37 79.90 79.31 79.82 0.8M
2023-11-30 78.84 79.19 78.78 78.97 0.3M
2023-11-29 78.50 78.93 78.42 78.65 0.2M
2023-11-28 78.51 78.54 78.18 78.52 0.3M
2023-11-27 78.63 78.82 78.48 78.72 0.3M
2023-11-24 78.88 78.99 78.75 78.84 0.2M
2023-11-23 78.90 79.03 78.79 78.99 0.1M
2023-11-22 78.55 79.15 78.55 79.03 0.2M
2023-11-21 78.42 78.48 78.22 78.36 0.3M
2023-11-20 78.15 78.34 78.05 78.31 0.2M
2023-11-17 78.56 78.65 78.20 78.31 0.1M
2023-11-16 78.32 78.37 77.89 77.97 0.3M
2023-11-15 78.24 78.60 78.21 78.42 0.5M
2023-11-14 77.65 78.31 77.45 78.18 0.3M
2023-11-13 77.41 77.69 77.38 77.64 0.2M
2023-11-10 77.04 77.19 76.61 77.13 0.2M
2023-11-09 77.14 77.47 77.03 77.29 0.1M
2023-11-08 77.02 77.37 76.92 76.95 0.1M
2023-11-07 76.75 77.30 76.72 77.26 0.2M
2023-11-06 76.92 76.94 76.74 76.76 0.3M
2023-11-03 76.80 77.06 76.59 77.00 0.2M
2023-11-02 75.82 76.61 75.80 76.61 0.4M
2023-11-01 74.92 75.62 74.81 75.48 0.7M
2023-10-31 74.03 74.68 73.99 74.61 0.4M
2023-10-30 74.26 74.34 73.69 73.99 0.2M
2023-10-27 74.42 74.59 73.87 73.92 0.3M
2023-10-26 74.38 74.83 74.29 74.57 0.2M
2023-10-25 75.29 75.59 74.92 75.15 0.3M
2023-10-24 74.84 75.71 74.77 75.48 0.2M
2023-10-23 75.32 75.41 74.54 75.07 0.3M
2023-10-20 75.90 76.10 75.30 75.35 0.4M
2023-10-19 76.97 77.09 76.52 76.70 0.3M
2023-10-18 77.76 77.89 77.46 77.58 0.2M
2023-10-17 78.10 78.19 77.55 78.03 0.2M
2023-10-16 77.80 78.30 77.47 78.20 0.5M
2023-10-13 78.11 78.42 77.75 77.85 0.3M
2023-10-12 78.21 78.47 78.17 78.32 0.3M
2023-10-11 77.76 78.05 77.65 77.68 0.3M
2023-10-10 77.57 78.04 77.42 78.01 0.4M
2023-10-09 76.65 76.97 76.44 76.96 0.2M
2023-10-06 76.31 76.50 75.88 76.46 0.5M
2023-10-05 76.37 76.52 75.93 76.02 0.4M
2023-10-04 75.82 76.22 75.69 75.99 0.3M
2023-10-03 77.17 77.31 76.22 76.22 0.3M
2023-10-02 77.21 77.40 76.86 77.20 0.8M
2023-09-29 77.24 77.67 77.19 77.28 0.4M
2023-09-28 77.15 77.19 76.69 77.17 0.3M
2023-09-27 76.90 77.29 76.90 77.00 0.4M
2023-09-26 77.22 77.27 76.70 76.80 0.3M
2023-09-25 77.21 77.47 76.80 77.45 0.5M
2023-09-22 77.21 77.54 77.14 77.49 0.2M
2023-09-21 78.25 78.30 77.45 77.54 0.4M
2023-09-20 78.76 78.94 78.68 78.79 0.3M
2023-09-19 78.90 79.07 78.39 78.55 0.2M
2023-09-18 79.23 79.25 78.79 78.92 0.2M
2023-09-15 80.13 80.17 79.23 79.27 0.4M
2023-09-14 78.65 79.75 78.63 79.64 0.3M
2023-09-13 78.44 78.65 78.24 78.65 0.2M
2023-09-12 78.90 78.92 78.60 78.69 0.2M
2023-09-11 78.69 78.89 78.51 78.63 0.2M
2023-09-08 78.53 78.64 78.13 78.64 0.2M
2023-09-07 78.40 78.57 78.18 78.46 0.2M
2023-09-06 78.86 79.00 78.53 78.56 0.3M
2023-09-05 78.84 79.35 78.74 79.22 0.3M
2023-09-04 79.14 79.23 78.90 78.91 0.3M
2023-09-01 78.50 79.03 78.47 78.91 0.7M
2023-08-31 78.24 78.79 78.22 78.55 0.3M
2023-08-30 78.08 78.25 77.63 77.96 0.2M
2023-08-29 77.54 77.99 77.36 77.99 0.3M
2023-08-28 77.04 77.53 76.94 77.32 0.2M
2023-08-25 76.61 77.00 76.35 76.77 0.3M
2023-08-24 77.69 77.73 76.70 76.72 0.2M
2023-08-23 76.60 77.03 76.57 76.99 0.5M
2023-08-22 76.14 76.76 76.10 76.52 0.2M
2023-08-21 75.88 76.15 75.70 75.78 0.3M
2023-08-18 75.89 75.95 75.40 75.75 0.4M
2023-08-17 76.55 76.66 76.27 76.33 0.4M
2023-08-16 76.75 76.91 76.59 76.84 0.3M
2023-08-15 77.62 77.63 76.70 77.00 0.4M
2023-08-14 77.17 77.66 77.12 77.52 0.2M
2023-08-11 77.22 77.28 76.83 77.04 0.3M
2023-08-10 77.33 77.83 77.14 77.56 0.3M
2023-08-09 77.83 77.86 77.07 77.16 0.2M
2023-08-08 77.45 77.65 77.13 77.22 0.2M
2023-08-07 77.50 77.61 77.34 77.43 0.4M
2023-08-04 77.90 78.06 77.31 77.60 0.3M
2023-08-03 77.85 77.92 77.43 77.72 0.4M
2023-08-02 78.30 78.52 77.94 78.12 0.4M
2023-08-01 79.23 79.32 78.85 78.94 0.7M
2023-07-31 78.89 79.16 78.81 79.01 0.4M
2023-07-28 78.76 79.07 78.60 78.97 0.3M
2023-07-27 78.43 79.44 78.35 79.20 0.5M
2023-07-26 78.37 78.39 77.96 78.09 0.2M
2023-07-25 78.13 78.45 77.98 78.40 0.4M
2023-07-24 77.37 78.08 77.33 77.99 0.5M
2023-07-21 77.44 77.73 77.42 77.70 0.1M
2023-07-20 77.15 77.57 77.13 77.57 0.2M
2023-07-19 77.24 77.62 77.06 77.49 0.3M
2023-07-18 76.34 76.88 76.23 76.84 0.1M
2023-07-17 76.19 76.45 76.09 76.42 0.3M
2023-07-14 76.53 76.78 76.35 76.50 0.3M
2023-07-13 76.49 76.63 76.45 76.52 0.2M
2023-07-12 76.31 76.80 76.26 76.47 0.2M
2023-07-11 75.91 76.23 75.74 76.14 0.2M
2023-07-10 75.61 76.04 75.54 75.85 0.4M
2023-07-07 76.21 76.42 76.05 76.14 0.4M
2023-07-06 77.06 77.07 76.07 76.14 0.2M
2023-07-05 77.29 77.45 77.02 77.41 0.4M
2023-07-04 77.43 77.53 77.39 77.49 0.1M
2023-07-03 77.52 77.63 77.23 77.39 0.7M
2023-06-30 76.78 77.29 76.76 77.20 0.3M
2023-06-29 76.28 76.58 76.15 76.54 0.2M
2023-06-28 75.93 76.31 75.77 76.27 0.3M
2023-06-27 75.56 75.58 75.13 75.52 0.1M
2023-06-26 75.71 75.84 75.43 75.59 0.3M
2023-06-23 75.76 76.22 75.60 75.76 0.2M
2023-06-22 75.51 75.84 75.27 75.83 0.3M
2023-06-21 76.37 76.56 75.87 76.01 0.3M
2023-06-20 76.63 76.79 76.29 76.39 0.3M
2023-06-19 76.93 77.06 76.72 76.76 0.4M
2023-06-16 77.05 77.43 76.97 77.21 0.3M
2023-06-15 77.01 77.10 76.34 76.90 0.6M
2023-06-14 77.20 77.39 76.98 77.18 0.4M
2023-06-13 76.83 77.21 76.65 77.18 0.4M
2023-06-12 76.49 76.56 76.22 76.47 0.3M
2023-06-09 76.02 76.50 75.86 76.25 0.2M
2023-06-08 75.96 76.09 75.59 75.88 0.1M
2023-06-07 76.41 76.48 76.14 76.28 0.4M
2023-06-06 76.08 76.55 76.02 76.43 0.3M
2023-06-05 76.30 76.56 76.07 76.28 0.3M
2023-06-02 75.06 76.12 75.01 76.06 0.4M
2023-06-01 74.70 74.88 74.20 74.72 0.8M
2023-05-31 74.58 74.93 74.25 74.34 0.7M
2023-05-30 75.17 75.38 74.68 74.77 0.3M
2023-05-29 75.15 75.18 75.01 75.10 0.1M
2023-05-26 74.08 75.04 73.84 74.86 0.2M
2023-05-25 73.89 74.23 73.73 73.81 0.2M
2023-05-24 73.89 73.99 73.28 73.49 0.2M
2023-05-23 74.62 74.79 74.46 74.62 0.1M
2023-05-22 74.63 74.87 74.44 74.83 0.2M
2023-05-19 74.87 75.08 74.53 74.53 0.2M
2023-05-18 74.01 74.67 74.01 74.59 0.2M
2023-05-17 73.19 73.61 73.14 73.52 0.2M
2023-05-16 73.34 73.49 73.17 73.32 0.2M
2023-05-15 73.55 73.66 73.13 73.45 0.5M
2023-05-12 73.18 73.52 73.15 73.24 0.1M
2023-05-11 73.31 73.42 72.72 73.01 0.3M
2023-05-10 72.79 73.09 72.53 72.78 0.3M
2023-05-09 72.78 72.89 72.59 72.89 0.2M
2023-05-08 72.44 72.72 72.42 72.64 0.2M
2023-05-05 71.60 72.50 71.52 72.40 0.3M
2023-05-04 71.55 71.69 71.11 71.46 0.3M
2023-05-03 72.20 72.41 71.87 71.94 0.2M
2023-05-02 73.01 73.11 71.84 71.88 0.8M
2023-04-28 72.32 72.73 72.11 72.57 0.2M
2023-04-27 71.42 71.94 71.32 71.90 0.2M
2023-04-26 71.90 71.94 71.12 71.53 0.3M
2023-04-25 72.24 72.42 72.10 72.29 0.3M
2023-04-24 72.52 72.68 72.37 72.43 0.2M
2023-04-21 72.79 72.88 72.53 72.66 0.1M
2023-04-20 72.94 72.98 72.58 72.78 0.3M
2023-04-19 72.99 73.08 72.77 73.00 0.3M
2023-04-18 73.19 73.47 72.99 73.12 0.3M
2023-04-17 72.91 73.14 72.79 72.97 0.5M
2023-04-14 72.40 72.93 72.32 72.63 0.3M
2023-04-13 72.20 72.20 71.75 72.11 0.3M
2023-04-12 72.47 72.86 72.03 72.20 0.4M
2023-04-11 72.71 72.72 72.38 72.50 0.2M
2023-04-06 72.11 72.26 71.90 72.04 0.3M
2023-04-05 72.13 72.16 71.86 71.99 0.5M
2023-04-04 72.78 73.02 72.05 72.14 0.9M
2023-04-03 72.85 72.86 72.45 72.54 0.6M
2023-03-31 71.68 72.43 71.65 72.38 0.2M
2023-03-30 71.64 71.75 71.32 71.56 0.6M
2023-03-29 71.08 71.26 70.93 71.20 0.2M
2023-03-28 71.00 71.00 70.38 70.51 0.2M
2023-03-27 71.14 71.18 70.73 70.85 0.5M
2023-03-24 70.30 70.47 69.87 70.27 0.4M
2023-03-23 70.08 70.72 69.87 70.46 0.6M
2023-03-22 71.10 71.35 71.01 71.05 0.2M
2023-03-21 70.80 71.17 70.75 70.91 0.3M
2023-03-20 69.93 70.72 69.50 70.36 1.3M
2023-03-17 71.26 71.45 70.10 70.33 0.4M
2023-03-16 70.49 71.07 69.84 70.87 0.5M
2023-03-15 70.28 70.44 69.36 69.90 0.9M
2023-03-14 69.74 70.68 69.50 70.56 0.6M
2023-03-13 70.52 70.59 68.84 69.57 0.7M
2023-03-10 71.15 71.53 70.33 71.22 0.5M
2023-03-09 72.81 73.10 72.59 72.78 0.2M
2023-03-08 72.80 73.02 72.70 72.75 0.1M
2023-03-07 73.09 73.34 72.81 72.88 0.2M
2023-03-06 73.31 73.41 73.08 73.35 0.5M
2023-03-03 72.41 73.06 72.32 73.03 0.2M
2023-03-02 71.24 72.26 71.22 71.85 0.2M
2023-03-01 72.17 72.25 71.36 71.52 0.7M
2023-02-28 72.17 72.53 72.00 72.24 0.3M
2023-02-27 72.61 72.94 72.50 72.51 0.1M
2023-02-24 72.85 72.88 71.88 72.11 0.2M
2023-02-23 72.74 73.04 72.44 72.45 0.2M
2023-02-22 72.42 72.60 72.15 72.52 0.2M
2023-02-21 73.12 73.21 72.52 72.56 0.2M
2023-02-20 73.30 73.42 73.16 73.24 0.1M
2023-02-17 73.36 73.55 73.09 73.13 0.2M
2023-02-16 74.41 74.43 73.57 73.95 0.3M
2023-02-15 73.50 74.12 73.45 74.07 0.5M
2023-02-14 73.87 74.11 73.42 73.46 0.3M
2023-02-13 73.28 73.82 73.26 73.75 0.3M
2023-02-10 72.97 73.35 72.75 73.29 0.3M
2023-02-09 73.98 74.07 73.56 73.60 0.2M
2023-02-08 74.08 74.12 73.49 73.53 0.4M
2023-02-07 73.48 73.63 73.32 73.63 0.3M
2023-02-06 73.20 73.46 72.88 73.46 0.3M
2023-02-03 73.01 73.86 72.84 73.86 0.4M
2023-02-02 72.29 73.46 72.25 73.46 0.4M
2023-02-01 72.05 72.50 71.57 71.75 0.6M
2023-01-31 71.68 71.86 71.16 71.82 0.4M
2023-01-30 71.76 71.96 71.34 71.86 0.2M
2023-01-27 71.80 72.30 71.70 72.21 0.1M
2023-01-26 71.42 71.76 71.32 71.57 0.2M
2023-01-25 71.16 71.21 70.30 70.74 0.2M
2023-01-24 71.41 71.42 71.05 71.31 0.2M
2023-01-23 70.52 71.57 70.38 71.43 0.4M
2023-01-20 70.07 70.38 69.79 70.36 0.3M
2023-01-19 70.42 70.43 69.81 69.88 0.4M
2023-01-18 71.25 71.49 70.90 70.90 0.4M
2023-01-17 70.99 71.55 70.85 71.37 0.2M
2023-01-16 71.08 71.20 70.82 71.10 0.5M
2023-01-13 70.65 70.95 70.30 70.82 0.2M
2023-01-12 70.79 71.20 70.29 70.56 0.4M
2023-01-11 70.09 70.40 70.01 70.33 0.3M
2023-01-10 69.67 69.94 69.47 69.68 0.2M
2023-01-09 70.05 70.57 70.00 70.48 0.3M
2023-01-06 69.49 70.14 69.38 70.06 0.3M
2023-01-05 69.38 69.79 69.19 69.40 0.4M
2023-01-04 69.38 69.85 69.19 69.85 0.3M
2023-01-03 69.45 70.25 69.13 69.16 0.3M
2023-01-02 69.22 70.17 69.17 69.86 0.6M