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
2024-12-30 104.29 104.50 103.54 103.59 0.2M
2024-12-27 105.17 105.41 104.17 104.56 0.4M
2024-12-23 104.28 104.39 103.70 104.00 0.3M
2024-12-20 103.03 104.24 101.78 104.24 0.5M
2024-12-19 103.64 104.78 103.49 104.01 0.4M
2024-12-18 105.58 105.90 105.33 105.69 0.3M
2024-12-17 105.52 105.76 105.16 105.49 0.2M
2024-12-16 105.52 105.99 105.40 105.79 0.5M
2024-12-13 106.18 106.30 105.34 105.60 0.3M
2024-12-12 106.14 106.42 105.90 106.11 0.3M
2024-12-11 105.58 106.41 105.49 106.37 0.2M
2024-12-10 105.47 105.95 105.42 105.76 0.2M
2024-12-09 106.12 106.16 105.26 105.55 0.3M
2024-12-06 105.56 106.19 105.39 105.90 0.2M
2024-12-05 106.04 106.27 105.68 105.85 0.3M
2024-12-04 105.88 106.43 105.73 105.98 0.3M
2024-12-03 105.75 105.80 105.42 105.63 0.2M
2024-12-02 105.15 105.81 105.04 105.71 0.7M
2024-11-29 104.28 104.84 104.22 104.81 0.2M
2024-11-28 104.50 104.55 104.24 104.43 0.2M
2024-11-27 104.72 104.77 103.82 103.94 0.2M
2024-11-26 104.48 104.91 104.15 104.81 0.2M
2024-11-25 105.09 105.18 104.49 104.65 0.3M
2024-11-22 103.98 105.14 103.86 104.90 0.3M
2024-11-21 102.74 103.77 102.44 103.66 0.3M
2024-11-20 102.74 102.91 102.06 102.36 0.2M
2024-11-19 102.42 102.45 101.11 102.30 0.2M
2024-11-18 102.12 102.40 101.75 102.40 0.2M
2024-11-15 102.60 102.75 102.07 102.08 0.5M
2024-11-14 103.52 104.17 103.21 103.43 0.2M
2024-11-13 102.84 103.53 102.50 103.53 0.3M
2024-11-12 103.31 103.54 103.04 103.14 0.4M
2024-11-11 103.07 103.67 103.01 103.50 0.4M
2024-11-08 102.05 102.36 101.43 102.36 0.3M
2024-11-07 101.41 101.71 101.27 101.63 0.3M
2024-11-06 101.23 101.93 100.64 101.03 0.5M
2024-11-05 97.56 98.04 97.30 97.96 0.4M
2024-11-04 97.66 97.80 97.18 97.48 0.3M
2024-11-01 97.46 98.50 97.42 98.29 0.9M
2024-10-31 98.30 98.37 97.37 97.57 0.4M
2024-10-30 99.77 99.82 99.08 99.26 0.2M
2024-10-29 99.83 99.92 99.55 99.76 0.2M
2024-10-28 99.87 99.92 99.44 99.68 0.2M
2024-10-25 99.38 99.96 99.25 99.74 0.2M
2024-10-24 99.73 99.97 99.35 99.39 0.2M
2024-10-23 100.11 100.25 99.48 99.53 0.3M
2024-10-22 99.90 99.95 99.44 99.86 0.2M
2024-10-21 100.20 100.28 99.68 99.73 0.3M
2024-10-18 100.06 100.28 99.88 100.12 0.2M
2024-10-17 99.85 100.76 99.82 100.23 0.2M
2024-10-16 99.20 99.49 99.03 99.35 0.5M
2024-10-15 99.99 100.04 99.24 99.41 0.6M
2024-10-14 98.99 99.76 98.93 99.63 0.4M
2024-10-11 98.31 98.95 98.07 98.82 0.3M
2024-10-10 98.49 98.50 98.03 98.45 0.3M
2024-10-09 97.50 98.29 97.41 98.29 0.3M
2024-10-08 96.74 97.59 96.66 97.51 0.4M
2024-10-07 97.73 97.76 97.27 97.59 0.7M
2024-10-04 96.59 97.88 96.53 97.30 0.4M
2024-10-03 96.70 96.82 96.26 96.71 0.2M
2024-10-02 96.54 96.93 96.16 96.91 0.3M
2024-10-01 96.91 97.32 96.18 96.59 1.1M
2024-09-30 96.39 96.57 95.83 96.40 0.4M
2024-09-27 96.68 96.82 96.44 96.66 0.2M
2024-09-26 96.77 97.11 96.30 96.31 0.2M
2024-09-25 95.61 96.09 95.58 96.08 0.2M
2024-09-24 96.36 96.44 95.64 96.06 0.2M
2024-09-23 95.61 96.13 95.46 96.02 0.2M
2024-09-20 95.67 95.85 95.20 95.36 0.3M
2024-09-19 95.50 96.20 95.38 96.00 0.4M
2024-09-18 94.96 94.99 94.54 94.65 0.2M
2024-09-17 94.89 95.32 94.83 95.15 0.3M
2024-09-16 94.68 94.84 94.37 94.55 0.0M
2024-09-13 94.62 95.00 94.46 94.99 0.2M
2024-09-12 94.53 94.64 93.85 94.30 0.2M
2024-09-11 93.00 93.47 92.13 92.59 0.4M
2024-09-10 92.75 93.29 92.70 93.01 0.2M
2024-09-09 92.41 93.05 92.37 92.84 0.6M
2024-09-06 92.66 93.43 91.60 91.77 0.4M
2024-09-05 93.36 93.93 92.88 93.03 0.4M
2024-09-04 93.39 93.93 93.31 93.63 0.4M
2024-09-03 95.82 95.85 94.44 94.78 0.4M
2024-09-02 95.56 95.76 95.32 95.70 0.8M
2024-08-30 95.18 95.58 95.10 95.13 0.2M
2024-08-29 94.44 95.58 94.43 95.44 0.2M
2024-08-28 94.70 94.98 94.32 94.37 0.1M
2024-08-27 94.46 94.59 94.10 94.39 0.1M
2024-08-26 94.39 94.86 94.24 94.33 0.1M
2024-08-23 94.18 94.74 93.93 94.37 0.2M
2024-08-22 94.34 94.88 94.30 94.35 0.1M
2024-08-21 94.14 94.59 94.03 94.18 0.1M
2024-08-20 94.61 94.75 93.98 94.10 0.3M
2024-08-19 93.94 94.32 93.78 94.30 0.2M
2024-08-16 94.40 94.42 93.69 94.05 0.2M
2024-08-15 92.61 93.98 92.45 93.92 0.5M
2024-08-14 92.27 92.34 91.62 92.31 0.2M
2024-08-13 91.67 92.08 91.30 92.07 0.2M
2024-08-12 91.37 91.61 90.94 91.17 0.3M
2024-08-09 90.82 91.44 90.56 91.00 0.4M
2024-08-08 89.13 90.75 88.63 90.64 0.4M
2024-08-07 89.87 90.99 89.67 90.67 0.7M
2024-08-06 89.36 89.83 88.53 89.33 1.0M
2024-08-05 88.07 88.95 86.21 88.63 1.2M
2024-08-02 93.00 93.13 90.38 90.70 0.4M
2024-08-01 95.85 95.85 94.39 94.39 0.9M
2024-07-31 94.84 95.40 94.74 95.37 0.2M
2024-07-30 94.28 94.72 93.90 93.96 0.2M
2024-07-29 94.36 94.77 93.92 93.92 0.3M
2024-07-26 93.34 93.91 93.26 93.72 0.3M
2024-07-25 93.54 93.71 92.74 93.55 0.4M
2024-07-24 94.74 95.00 93.92 94.04 0.2M
2024-07-23 95.06 95.71 94.92 95.67 0.2M
2024-07-22 94.56 95.21 94.50 94.78 0.3M
2024-07-19 94.91 94.96 94.32 94.33 0.4M
2024-07-18 95.64 95.84 94.94 94.94 0.3M
2024-07-17 96.23 96.25 95.37 95.49 0.3M
2024-07-16 96.16 96.70 95.93 96.49 0.2M
2024-07-15 96.34 96.52 96.10 96.36 0.4M
2024-07-12 95.94 96.37 95.60 96.34 0.2M
2024-07-11 96.46 96.74 95.86 95.86 0.3M
2024-07-10 95.68 96.03 95.63 96.02 0.2M
2024-07-09 95.68 95.86 95.56 95.65 0.3M
2024-07-08 95.40 95.68 95.33 95.51 0.3M
2024-07-05 95.43 95.47 95.12 95.33 0.3M
2024-07-04 95.37 95.55 95.27 95.30 0.2M
2024-07-03 95.10 95.30 94.91 95.10 0.2M
2024-07-02 94.55 94.83 94.27 94.83 0.2M
2024-07-01 94.74 95.15 94.30 94.65 0.8M
2024-06-28 95.34 95.66 95.06 95.19 0.2M
2024-06-27 94.96 95.10 94.78 94.80 0.1M
2024-06-26 95.24 95.43 94.78 94.88 0.2M
2024-06-25 94.60 94.94 94.50 94.86 0.2M
2024-06-24 94.74 94.97 94.48 94.94 0.2M
2024-06-21 94.90 95.11 94.58 94.79 0.2M
2024-06-20 95.06 95.29 94.93 95.11 0.2M
2024-06-19 94.86 94.90 94.64 94.73 0.1M
2024-06-18 94.62 94.76 94.45 94.62 0.2M
2024-06-17 94.27 94.34 93.84 94.08 0.4M
2024-06-14 94.20 94.31 93.67 94.06 0.2M
2024-06-13 93.91 94.01 93.58 93.78 0.2M
2024-06-12 93.57 94.03 93.50 93.81 0.2M
2024-06-11 93.40 93.42 92.98 93.28 0.2M
2024-06-10 93.12 93.47 92.92 93.45 0.3M
2024-06-07 92.67 93.23 92.33 93.07 0.2M
2024-06-06 92.58 92.80 92.41 92.58 0.1M
2024-06-05 91.73 92.29 91.64 92.27 0.2M
2024-06-04 91.33 91.79 90.98 91.15 0.2M
2024-06-03 92.04 92.39 91.30 91.42 0.7M
2024-05-31 91.17 91.26 90.62 90.73 0.3M
2024-05-30 91.25 91.43 91.08 91.25 0.1M
2024-05-29 91.73 91.81 91.27 91.55 0.2M
2024-05-28 92.20 92.30 91.81 91.89 0.2M
2024-05-27 92.07 92.24 91.97 92.24 0.1M
2024-05-24 91.75 92.14 91.65 92.04 0.1M
2024-05-23 92.76 92.89 92.10 92.39 0.2M
2024-05-22 92.28 92.55 92.22 92.35 0.1M
2024-05-21 92.25 92.36 92.07 92.30 0.2M
2024-05-20 92.22 92.51 92.15 92.51 0.1M
2024-05-17 92.07 92.24 91.93 91.97 0.2M
2024-05-16 92.27 92.36 92.19 92.29 0.1M
2024-05-15 91.53 91.95 91.39 91.93 0.4M
2024-05-14 91.33 91.57 91.04 91.26 0.2M
2024-05-13 91.55 91.58 91.27 91.31 0.1M
2024-05-10 91.46 91.70 91.41 91.44 0.1M
2024-05-09 90.93 91.17 90.85 91.14 0.1M
2024-05-08 90.98 91.10 90.61 90.93 0.2M
2024-05-07 90.82 90.98 90.70 90.95 0.2M
2024-05-06 90.06 90.39 89.93 90.31 0.3M
2024-05-03 89.37 90.00 89.27 89.65 0.2M
2024-05-02 88.96 89.30 88.71 88.89 1.1M
2024-04-30 90.04 90.06 89.48 89.58 0.5M
2024-04-29 89.96 90.20 89.81 89.83 0.3M
2024-04-26 89.33 89.98 89.10 89.80 0.5M
2024-04-25 88.80 88.86 87.92 88.20 0.2M
2024-04-24 89.70 89.76 89.17 89.27 0.2M
2024-04-23 88.87 89.38 88.54 89.27 0.2M
2024-04-22 88.31 88.62 88.09 88.28 0.4M
2024-04-19 87.98 88.47 87.94 88.15 0.4M
2024-04-18 88.74 89.08 88.43 88.97 0.3M
2024-04-17 89.07 89.54 88.74 88.74 0.2M
2024-04-16 89.36 89.49 88.92 89.22 0.5M
2024-04-15 90.81 91.23 90.46 90.67 0.6M
2024-04-12 91.36 91.47 90.66 90.86 0.1M
2024-04-11 90.44 90.61 90.00 90.44 0.2M
2024-04-10 90.51 90.60 89.64 90.29 0.2M
2024-04-09 90.37 90.45 89.61 89.87 0.2M
2024-04-08 90.25 90.62 90.15 90.39 0.2M
2024-04-05 89.70 90.36 85.29 90.23 0.4M
2024-04-04 90.73 91.00 90.62 90.85 0.2M
2024-04-03 90.76 90.85 90.46 90.78 0.2M
2024-04-02 92.00 92.00 90.47 90.69 0.7M
2024-03-28 91.36 91.55 91.28 91.45 0.2M
2024-03-27 90.85 91.13 90.71 90.85 0.2M
2024-03-26 90.74 90.97 90.64 90.92 0.3M
2024-03-25 90.90 90.97 90.52 90.71 0.3M
2024-03-22 91.03 91.26 90.90 90.99 0.2M
2024-03-21 90.52 91.06 90.33 91.02 0.2M
2024-03-20 89.63 89.91 89.60 89.73 0.2M
2024-03-19 89.30 89.54 88.97 89.54 0.2M
2024-03-18 88.96 89.41 88.82 89.41 0.3M
2024-03-15 89.22 89.42 88.57 88.61 0.5M
2024-03-14 89.35 89.50 88.88 89.17 0.2M
2024-03-13 89.25 89.28 89.05 89.10 0.2M
2024-03-12 88.72 89.30 88.33 89.06 0.3M
2024-03-11 88.28 88.38 88.00 88.33 0.3M
2024-03-08 89.11 89.37 88.86 88.91 0.2M
2024-03-07 88.21 89.09 88.10 88.90 0.2M
2024-03-06 88.26 88.70 88.24 88.53 0.3M
2024-03-05 88.71 88.73 88.03 88.18 0.3M
2024-03-04 88.88 88.99 88.67 88.76 0.2M
2024-03-01 88.73 88.91 88.44 88.80 0.8M
2024-02-29 87.96 88.35 87.69 88.20 0.4M
2024-02-28 88.11 88.16 87.80 87.97 0.2M
2024-02-27 87.93 88.10 87.77 87.93 0.2M
2024-02-26 88.20 88.29 88.00 88.04 0.4M
2024-02-23 88.24 88.62 88.14 88.39 0.2M
2024-02-22 87.43 88.05 87.29 88.04 0.3M
2024-02-21 86.68 86.75 86.47 86.56 0.3M
2024-02-20 87.32 87.34 86.56 86.66 0.3M
2024-02-19 87.39 87.63 87.31 87.54 0.2M
2024-02-16 87.81 87.97 87.38 87.71 0.2M
2024-02-15 87.53 87.59 87.17 87.36 0.5M
2024-02-14 86.84 87.20 86.80 86.93 0.4M
2024-02-13 87.39 87.40 86.48 86.80 0.4M
2024-02-12 87.15 87.66 87.12 87.66 0.3M
2024-02-09 86.89 87.15 86.83 86.92 0.2M
2024-02-08 86.84 87.00 86.74 86.79 0.2M
2024-02-07 86.37 86.90 86.26 86.75 0.2M
2024-02-06 86.36 86.56 86.13 86.37 0.2M
2024-02-05 86.12 86.43 85.98 86.16 0.3M
2024-02-02 85.43 86.06 85.30 86.06 0.2M
2024-02-01 84.99 85.14 84.52 84.69 0.8M
2024-01-31 85.58 85.63 84.91 85.04 0.4M
2024-01-30 85.63 85.75 85.38 85.54 0.2M
2024-01-29 85.06 85.38 85.01 85.31 0.3M
2024-01-26 84.78 85.05 84.61 84.95 0.3M
2024-01-25 84.26 84.90 84.13 84.89 0.2M
2024-01-24 84.48 84.62 84.29 84.52 0.3M
2024-01-23 83.87 84.25 83.71 84.07 0.2M
2024-01-22 83.81 84.13 83.75 83.96 0.5M
2024-01-19 83.03 83.24 82.88 83.00 0.2M
2024-01-18 82.22 82.78 82.17 82.72 0.4M
2024-01-17 82.30 82.45 82.06 82.39 0.2M
2024-01-16 82.40 83.05 82.36 82.96 0.3M
2024-01-15 82.84 82.89 82.58 82.74 0.5M
2024-01-12 82.49 82.97 82.40 82.68 0.3M
2024-01-11 82.90 83.02 82.03 82.10 0.4M
2024-01-10 82.47 82.64 82.33 82.44 0.3M
2024-01-09 82.34 82.41 81.99 82.39 0.3M
2024-01-08 81.53 81.83 81.27 81.79 0.4M
2024-01-05 81.45 81.75 81.21 81.63 0.6M
2024-01-04 81.81 81.86 81.46 81.80 0.2M
2024-01-03 82.15 82.25 81.69 81.84 0.4M
2024-01-02 82.46 82.51 81.98 82.22 0.8M