iShares MSCI World Small Cap UCITS ETF USD (Acc)

IUSN
🏛️ germany →
7.46
Last Update: 2025-09-26
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 6.36 6.38 6.36 6.38 0.0M
2023-12-28 6.35 6.37 6.35 6.35 0.0M
2023-12-27 6.35 6.38 6.35 6.36 0.0M
2023-12-22 6.31 6.34 6.28 6.33 0.0M
2023-12-21 6.26 6.30 6.25 6.30 0.0M
2023-12-20 6.31 6.34 6.30 6.33 0.0M
2023-12-19 6.23 6.28 6.23 6.28 0.0M
2023-12-18 6.25 6.28 6.25 6.26 0.0M
2023-12-15 6.25 6.33 6.25 6.26 0.0M
2023-12-14 6.18 6.27 6.18 6.27 0.0M
2023-12-13 6.04 6.07 6.04 6.05 0.0M
2023-12-12 6.09 6.09 6.06 6.06 0.0M
2023-12-11 6.06 6.08 6.06 6.08 0.0M
2023-12-08 6.03 6.10 6.03 6.10 0.0M
2023-12-07 6.00 6.01 6.00 6.01 0.0M
2023-12-06 6.02 6.08 6.02 6.03 0.0M
2023-12-05 5.99 6.02 5.98 5.98 0.0M
2023-12-04 5.97 6.01 5.97 6.01 0.0M
2023-12-01 5.86 5.94 5.86 5.94 0.0M
2023-11-30 5.80 5.86 5.80 5.84 0.0M
2023-11-29 5.79 5.83 5.79 5.82 0.0M
2023-11-28 5.78 5.80 5.77 5.79 0.0M
2023-11-27 5.76 5.80 5.76 5.79 0.0M
2023-11-24 5.80 5.80 5.80 5.80 0.0M
2023-11-23 5.80 5.81 5.77 5.77 0.0M
2023-11-22 5.76 5.81 5.76 5.80 0.0M
2023-11-21 5.80 5.80 5.76 5.78 0.0M
2023-11-20 5.76 5.78 5.76 5.78 0.0M
2023-11-17 5.75 5.80 5.75 5.79 0.0M
2023-11-16 5.80 5.81 5.73 5.73 0.0M
2023-11-15 5.78 5.84 5.78 5.84 0.0M
2023-11-14 5.62 5.79 5.62 5.79 0.0M
2023-11-13 5.64 5.64 5.63 5.64 0.0M
2023-11-10 5.62 5.62 5.60 5.60 0.0M
2023-11-09 5.62 5.66 5.62 5.66 0.0M
2023-11-08 5.67 5.67 5.62 5.65 0.0M
2023-11-07 5.66 5.68 5.66 5.66 0.0M
2023-11-06 5.72 5.74 5.65 5.65 0.0M
2023-11-03 5.69 5.74 5.69 5.74 0.0M
2023-11-02 5.59 5.67 5.59 5.67 0.0M
2023-11-01 5.56 5.56 5.56 5.56 0.0M
2023-10-31 5.45 5.54 5.45 5.54 0.0M
2023-10-30 5.46 5.50 5.46 5.50 0.0M
2023-10-27 5.51 5.52 5.43 5.43 0.0M
2023-10-26 5.47 5.53 5.47 5.50 0.0M
2023-10-25 5.53 5.54 5.49 5.49 0.0M
2023-10-24 5.51 5.58 5.51 5.58 0.0M
2023-10-23 5.55 5.56 5.50 5.51 0.0M
2023-10-20 5.63 5.63 5.58 5.58 0.0M
2023-10-19 5.69 5.70 5.67 5.67 0.0M
2023-10-18 5.79 5.79 5.74 5.74 0.0M
2023-10-17 5.75 5.80 5.75 5.80 0.0M
2023-10-16 5.75 5.75 5.71 5.72 0.0M
2023-10-13 5.74 5.78 5.74 5.76 0.0M
2023-10-12 5.84 5.87 5.80 5.80 0.0M
2023-10-11 5.81 5.84 5.81 5.83 0.0M
2023-10-10 5.78 5.86 5.78 5.83 0.0M
2023-10-09 5.74 5.74 5.72 5.74 0.0M
2023-10-06 5.71 5.79 5.71 5.75 0.0M
2023-10-05 5.72 5.74 5.72 5.72 0.0M
2023-10-04 5.69 5.73 5.69 5.73 0.0M
2023-10-03 5.82 5.82 5.72 5.72 0.0M
2023-10-02 5.88 5.92 5.86 5.86 0.0M
2023-09-29 5.88 5.92 5.87 5.87 0.0M
2023-09-28 5.87 5.90 5.87 5.89 0.0M
2023-09-27 5.84 5.91 5.84 5.91 0.0M
2023-09-26 5.90 5.90 5.81 5.81 0.0M
2023-09-25 5.89 5.90 5.85 5.90 0.0M
2023-09-22 5.87 5.90 5.85 5.85 0.0M
2023-09-21 5.93 5.93 5.93 5.93 0.0M
2023-09-20 5.96 5.99 5.93 5.93 0.0M
2023-09-19 5.98 6.00 5.98 5.99 0.0M
2023-09-18 6.02 6.04 5.98 5.98 0.0M
2023-09-15 6.08 6.08 6.08 6.08 0.0M
2023-09-14 5.96 6.09 5.96 6.09 0.0M
2023-09-13 5.98 5.99 5.95 5.95 0.0M
2023-09-12 5.98 6.00 5.98 6.00 0.0M
2023-09-11 5.99 6.03 5.98 5.98 0.0M
2023-09-08 5.99 6.02 5.99 6.02 0.0M
2023-09-07 6.04 6.04 6.04 6.04 0.0M
2023-09-06 6.03 6.05 6.03 6.05 0.0M
2023-09-05 6.10 6.13 6.08 6.08 0.0M
2023-09-04 6.15 6.15 6.11 6.11 0.0M
2023-09-01 6.06 6.10 6.06 6.10 0.0M
2023-08-31 6.02 6.08 6.02 6.07 0.0M
2023-08-30 6.00 6.06 6.00 6.06 0.0M
2023-08-29 5.96 6.03 5.96 6.03 0.0M
2023-08-28 5.95 5.96 5.95 5.96 0.0M
2023-08-25 5.90 5.91 5.90 5.91 0.0M
2023-08-24 5.95 5.95 5.90 5.90 0.0M
2023-08-23 5.89 5.92 5.89 5.92 0.0M
2023-08-22 5.85 5.89 5.85 5.89 0.0M
2023-08-21 5.89 5.90 5.89 5.90 0.0M
2023-08-18 5.86 5.87 5.84 5.87 0.0M
2023-08-17 5.91 5.94 5.91 5.91 0.0M
2023-08-16 5.94 5.95 5.94 5.95 0.0M
2023-08-15 6.03 6.05 5.97 5.97 0.0M
2023-08-14 6.03 6.04 6.01 6.02 0.0M
2023-08-11 6.02 6.02 6.02 6.02 0.0M
2023-08-10 6.03 6.07 6.03 6.05 0.0M
2023-08-09 6.05 6.08 6.05 6.08 0.0M
2023-08-08 6.05 6.05 6.02 6.03 0.0M
2023-08-07 6.11 6.11 6.07 6.07 0.0M
2023-08-04 6.13 6.13 6.09 6.11 0.0M
2023-08-03 6.08 6.09 6.08 6.08 0.0M
2023-08-02 6.12 6.13 6.09 6.12 0.0M
2023-08-01 6.22 6.23 6.15 6.16 0.0M
2023-07-31 6.18 6.21 6.14 6.21 0.0M
2023-07-28 6.12 6.16 6.12 6.14 0.0M
2023-07-27 6.16 6.19 6.14 6.19 0.0M
2023-07-26 6.12 6.13 6.10 6.10 0.0M
2023-07-25 6.08 6.15 6.08 6.11 0.0M
2023-07-24 6.03 6.10 6.03 6.07 0.0M
2023-07-21 6.06 6.07 6.06 6.07 0.0M
2023-07-20 6.06 6.09 6.05 6.07 0.0M
2023-07-19 6.03 6.09 6.03 6.09 0.0M
2023-07-18 5.96 6.05 5.96 6.05 0.0M
2023-07-17 5.96 5.96 5.93 5.93 0.0M
2023-07-14 5.99 6.01 5.99 6.01 0.0M
2023-07-13 5.99 6.03 5.99 6.03 0.0M
2023-07-12 5.98 6.05 5.98 6.02 0.0M
2023-07-11 5.96 5.98 5.94 5.96 0.0M
2023-07-10 5.88 5.95 5.87 5.95 0.0M
2023-07-07 5.85 5.88 5.85 5.85 0.0M
2023-07-06 5.94 5.94 5.83 5.83 0.0M
2023-07-05 5.99 6.00 5.96 5.98 0.0M
2023-07-04 6.01 6.01 5.98 6.00 0.0M
2023-07-03 5.98 6.01 5.98 6.01 0.0M
2023-06-30 5.97 5.99 5.95 5.98 0.0M
2023-06-29 5.87 5.87 5.87 5.87 0.0M
2023-06-28 5.84 5.87 5.84 5.87 0.0M
2023-06-27 5.80 5.81 5.80 5.81 0.0M
2023-06-26 5.81 5.84 5.77 5.84 0.0M
2023-06-23 5.80 5.84 5.80 5.80 0.0M
2023-06-22 5.88 5.88 5.83 5.83 0.0M
2023-06-21 5.93 5.94 5.92 5.92 0.0M
2023-06-20 5.96 5.96 5.90 5.90 0.0M
2023-06-19 5.98 5.98 5.95 5.95 0.0M
2023-06-16 5.98 6.00 5.95 5.95 0.0M
2023-06-15 6.02 6.02 5.96 5.96 0.0M
2023-06-14 6.08 6.08 6.05 6.05 0.0M
2023-06-13 6.01 6.08 6.00 6.08 0.0M
2023-06-12 6.01 6.01 5.99 6.00 0.0M
2023-06-09 5.97 5.97 5.97 5.97 0.0M
2023-06-08 6.00 6.02 5.97 5.97 0.0M
2023-06-07 5.97 6.05 5.97 6.05 0.0M
2023-06-06 5.87 6.00 5.87 5.99 0.0M
2023-06-05 5.95 5.95 5.94 5.94 0.0M
2023-06-02 5.76 5.85 5.76 5.85 0.0M
2023-06-01 5.74 5.76 5.74 5.76 0.0M
2023-05-31 5.74 5.76 5.74 5.76 0.0M
2023-05-30 5.79 5.81 5.78 5.78 0.0M
2023-05-29 5.79 5.79 5.79 5.79 0.0M
2023-05-26 5.70 5.74 5.70 5.74 0.0M
2023-05-25 5.74 5.76 5.74 5.76 0.0M
2023-05-24 5.82 5.82 5.75 5.75 0.0M
2023-05-23 5.83 5.86 5.81 5.81 0.0M
2023-05-22 5.79 5.82 5.79 5.82 0.0M
2023-05-19 5.84 5.86 5.84 5.86 0.0M
2023-05-18 5.78 5.82 5.78 5.82 0.0M
2023-05-17 5.71 5.74 5.71 5.74 0.0M
2023-05-16 5.75 5.76 5.73 5.76 0.0M
2023-05-15 5.72 5.80 5.72 5.80 0.0M
2023-05-12 5.72 5.73 5.72 5.73 0.0M
2023-05-11 5.72 5.75 5.70 5.70 0.0M
2023-05-10 5.70 5.76 5.70 5.71 0.0M
2023-05-09 5.72 5.72 5.70 5.71 0.0M
2023-05-08 5.72 5.73 5.69 5.73 0.0M
2023-05-05 5.59 5.69 5.59 5.68 0.0M
2023-05-04 5.61 5.62 5.58 5.58 0.0M
2023-05-03 5.63 5.64 5.62 5.62 0.0M
2023-05-02 5.71 5.71 5.62 5.62 0.0M
2023-04-28 5.67 5.71 5.64 5.71 0.0M
2023-04-27 5.58 5.66 5.58 5.66 0.0M
2023-04-26 5.64 5.64 5.61 5.61 0.0M
2023-04-25 5.71 5.71 5.69 5.71 0.0M
2023-04-24 5.72 5.75 5.72 5.75 0.0M
2023-04-21 5.75 5.78 5.75 5.75 0.0M
2023-04-20 5.76 5.78 5.76 5.78 0.0M
2023-04-19 5.76 5.77 5.75 5.77 0.0M
2023-04-18 5.79 5.82 5.79 5.82 0.0M
2023-04-17 5.76 5.80 5.76 5.80 0.0M
2023-04-14 5.72 5.74 5.72 5.74 0.0M
2023-04-13 5.71 5.71 5.71 5.71 0.0M
2023-04-12 5.77 5.78 5.76 5.76 0.0M
2023-04-11 5.72 5.75 5.72 5.75 0.0M
2023-04-06 5.69 5.69 5.69 5.69 0.0M
2023-04-05 5.69 5.71 5.66 5.70 0.0M
2023-04-04 5.78 5.78 5.74 5.74 0.0M
2023-04-03 5.84 5.84 5.81 5.82 0.0M
2023-03-31 5.70 5.82 5.70 5.82 0.0M
2023-03-30 5.69 5.74 5.69 5.73 0.0M
2023-03-29 5.67 5.70 5.67 5.70 0.0M
2023-03-28 5.65 5.66 5.64 5.65 0.0M
2023-03-27 5.65 5.66 5.63 5.63 0.0M
2023-03-24 5.62 5.62 5.56 5.56 0.0M
2023-03-23 5.58 5.64 5.58 5.59 0.0M
2023-03-22 5.71 5.72 5.55 5.55 0.0M
2023-03-21 5.67 5.71 5.67 5.71 0.0M
2023-03-20 5.58 5.65 5.55 5.65 0.0M
2023-03-17 5.73 5.76 5.60 5.60 0.0M
2023-03-16 5.73 5.73 5.65 5.72 0.0M
2023-03-15 5.73 5.74 5.64 5.69 0.0M
2023-03-14 5.68 5.78 5.68 5.78 0.0M
2023-03-13 5.84 5.84 5.68 5.69 0.0M
2023-03-10 5.90 5.94 5.80 5.80 0.0M
2023-03-09 6.08 6.09 5.97 5.97 0.0M
2023-03-08 6.06 6.10 6.06 6.10 0.0M
2023-03-07 6.08 6.11 6.06 6.06 0.0M
2023-03-06 6.18 6.18 6.08 6.08 0.0M
2023-03-03 6.08 6.14 6.08 6.13 0.0M
2023-03-02 6.07 6.14 6.03 6.14 0.0M
2023-03-01 6.08 6.08 6.04 6.04 0.0M
2023-02-28 6.07 6.14 6.07 6.14 0.0M
2023-02-27 6.11 6.13 6.10 6.12 0.0M
2023-02-24 6.10 6.13 6.05 6.06 0.0M
2023-02-23 6.07 6.11 6.07 6.11 0.0M
2023-02-22 6.03 6.07 6.03 6.06 0.0M
2023-02-21 6.14 6.14 6.14 6.14 0.0M
2023-02-20 6.17 6.17 6.14 6.14 0.0M
2023-02-17 6.15 6.17 6.14 6.17 0.0M
2023-02-16 6.20 6.22 6.16 6.18 0.0M
2023-02-15 6.13 6.17 6.13 6.17 0.0M
2023-02-14 6.13 6.16 6.12 6.15 0.0M
2023-02-13 6.13 6.13 6.13 6.13 0.0M
2023-02-10 6.10 6.12 6.10 6.12 0.0M
2023-02-09 6.17 6.19 6.17 6.19 0.0M
2023-02-08 6.21 6.21 6.21 6.21 0.0M
2023-02-07 6.17 6.20 6.17 6.20 0.0M
2023-02-06 6.21 6.21 6.18 6.18 0.0M
2023-02-03 6.19 6.23 6.19 6.21 0.0M
2023-02-02 6.07 6.18 6.07 6.18 0.0M
2023-02-01 6.05 6.12 6.05 6.12 0.0M
2023-01-31 5.98 6.06 5.97 6.06 0.0M
2023-01-30 6.04 6.04 5.98 5.99 0.0M
2023-01-27 5.98 6.01 5.98 6.01 0.0M
2023-01-26 5.96 5.98 5.96 5.98 0.0M
2023-01-25 5.95 5.97 5.94 5.94 0.0M
2023-01-24 5.97 6.00 5.95 5.96 0.0M
2023-01-23 5.94 6.00 5.90 5.97 0.0M
2023-01-20 5.85 5.87 5.85 5.87 0.0M
2023-01-19 5.89 5.90 5.85 5.85 0.0M
2023-01-18 5.95 6.01 5.95 6.01 0.0M
2023-01-17 5.96 5.98 5.93 5.96 0.0M
2023-01-16 5.96 5.97 5.94 5.97 0.0M
2023-01-13 5.89 5.94 5.89 5.94 0.0M
2023-01-12 5.85 5.90 5.85 5.90 0.0M
2023-01-11 5.80 5.84 5.80 5.84 0.0M
2023-01-10 5.75 5.78 5.75 5.78 0.0M
2023-01-09 5.81 5.81 5.76 5.76 0.0M
2023-01-06 5.74 5.80 5.74 5.80 0.0M
2023-01-05 5.74 5.75 5.72 5.72 0.0M
2023-01-04 5.69 5.76 5.69 5.76 0.0M
2023-01-03 5.74 5.74 5.66 5.70 0.0M
2023-01-02 5.69 5.74 5.69 5.72 0.0M