iShares MSCI World Screened UCITS ETF USD (Acc)

SAWD
🏛️ germany →
10.08
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
2021-12-30 7.39 7.41 7.39 7.39 0.1M
2021-12-29 7.42 7.42 7.34 7.36 0.1M
2021-12-28 7.38 7.43 7.38 7.40 0.2M
2021-12-27 7.31 7.36 7.30 7.36 0.2M
2021-12-23 7.25 7.31 7.25 7.31 0.2M
2021-12-22 7.20 7.24 7.18 7.24 0.0M
2021-12-21 7.14 7.16 7.11 7.16 0.4M
2021-12-20 7.07 7.10 7.04 7.04 0.3M
2021-12-17 7.20 7.22 7.12 7.19 0.2M
2021-12-16 7.30 7.34 7.25 7.26 0.2M
2021-12-15 7.20 7.20 7.16 7.16 0.2M
2021-12-14 7.25 7.26 7.15 7.15 0.1M
2021-12-13 7.28 7.32 7.22 7.22 0.0M
2021-12-10 7.24 7.29 7.22 7.23 0.1M
2021-12-09 7.27 7.27 7.25 7.27 0.1M
2021-12-08 7.30 7.31 7.24 7.24 0.2M
2021-12-07 7.19 7.31 7.19 7.30 0.1M
2021-12-06 7.08 7.12 7.03 7.11 0.1M
2021-12-03 7.12 7.14 7.01 7.03 0.1M
2021-12-02 7.04 7.09 6.99 7.06 0.1M
2021-12-01 7.13 7.19 7.12 7.19 0.6M
2021-11-30 7.13 7.16 7.07 7.11 0.0M
2021-11-29 7.21 7.23 7.18 7.21 0.3M
2021-11-26 7.19 7.22 7.11 7.12 0.6M
2021-11-25 7.38 7.38 7.35 7.37 0.1M
2021-11-24 7.33 7.35 7.30 7.35 1.6M
2021-11-23 7.32 7.34 7.27 7.28 0.3M
2021-11-22 7.38 7.41 7.36 7.38 0.1M
2021-11-19 7.35 7.37 7.33 7.34 0.1M
2021-11-18 7.36 7.36 7.30 7.31 0.1M
2021-11-17 7.35 7.35 7.33 7.34 0.1M
2021-11-16 7.30 7.35 7.29 7.34 0.2M
2021-11-15 7.26 7.28 7.25 7.28 0.2M
2021-11-12 7.22 7.24 7.20 7.24 0.1M
2021-11-11 7.19 7.21 7.18 7.20 0.2M
2021-11-10 7.19 7.20 7.15 7.19 0.1M
2021-11-09 7.18 7.20 7.15 7.17 0.4M
2021-11-08 7.20 7.21 7.18 7.19 0.1M
2021-11-05 7.18 7.24 7.18 7.21 0.1M
2021-11-04 7.16 7.19 7.16 7.18 0.1M
2021-11-03 7.10 7.10 7.09 7.10 0.0M
2021-11-02 7.06 7.10 7.06 7.10 0.0M
2021-11-01 7.09 7.10 7.06 7.07 0.2M
2021-10-29 6.97 7.06 6.96 7.06 0.1M
2021-10-28 6.98 7.01 6.97 6.99 0.1M
2021-10-27 7.02 7.02 6.99 7.00 0.0M
2021-10-26 7.02 7.05 7.01 7.03 0.1M
2021-10-25 6.95 6.98 6.94 6.98 0.1M
2021-10-22 6.95 6.97 6.94 6.94 0.1M
2021-10-21 6.90 6.94 6.90 6.92 0.5M
2021-10-20 6.91 6.94 6.91 6.94 0.1M
2021-10-19 6.88 6.92 6.88 6.91 0.2M
2021-10-18 6.87 6.88 6.83 6.88 0.1M
2021-10-15 6.84 6.88 6.84 6.87 0.2M
2021-10-14 6.76 6.82 6.76 6.82 0.1M
2021-10-13 6.70 6.73 6.69 6.71 0.0M
2021-10-12 6.67 6.75 6.67 6.73 0.1M
2021-10-11 6.73 6.78 6.72 6.78 0.0M
2021-10-08 6.78 6.78 6.75 6.76 0.1M
2021-10-07 6.75 6.80 6.74 6.79 0.1M
2021-10-06 6.64 6.67 6.59 6.65 0.1M
2021-10-05 6.62 6.70 6.61 6.70 0.1M
2021-10-04 6.66 6.67 6.58 6.58 0.3M
2021-10-01 6.59 6.67 6.58 6.66 0.1M
2021-09-30 6.74 6.76 6.70 6.70 0.1M
2021-09-29 6.71 6.73 6.69 6.71 0.2M
2021-09-28 6.77 6.77 6.66 6.67 0.1M
2021-09-27 6.85 6.85 6.79 6.79 0.2M
2021-09-24 6.80 6.80 6.76 6.79 0.2M
2021-09-23 6.78 6.81 6.76 6.80 0.1M
2021-09-22 6.72 6.74 6.70 6.74 0.0M
2021-09-21 6.70 6.73 6.66 6.71 0.1M
2021-09-20 6.72 6.72 6.65 6.65 0.2M
2021-09-17 6.84 6.84 6.78 6.78 0.1M
2021-09-16 6.81 6.83 6.79 6.80 0.1M
2021-09-15 6.78 6.78 6.75 6.76 0.1M
2021-09-14 6.79 6.81 6.77 6.78 0.3M
2021-09-13 6.83 6.84 6.78 6.78 0.1M
2021-09-10 6.85 6.85 6.79 6.80 0.2M
2021-09-09 6.80 6.86 6.79 6.83 0.1M
2021-09-08 6.84 6.85 6.81 6.82 0.1M
2021-09-07 6.86 6.87 6.84 6.84 0.1M
2021-09-06 6.85 6.88 6.85 6.88 0.5M
2021-09-03 6.84 6.85 6.81 6.83 0.1M
2021-09-02 6.83 6.84 6.82 6.84 0.1M
2021-09-01 6.86 6.86 6.82 6.83 0.2M
2021-08-31 6.85 6.85 6.81 6.83 0.1M
2021-08-30 6.82 6.84 6.81 6.84 0.1M
2021-08-27 6.79 6.81 6.79 6.81 0.1M
2021-08-26 6.80 6.81 6.78 6.79 0.1M
2021-08-25 6.83 6.83 6.81 6.82 0.1M
2021-08-24 6.82 6.82 6.80 6.81 0.1M
2021-08-23 6.79 6.80 6.76 6.80 0.1M
2021-08-20 6.71 6.76 6.67 6.75 0.1M
2021-08-19 6.68 6.72 6.64 6.71 0.1M
2021-08-18 6.78 6.78 6.76 6.78 0.3M
2021-08-17 6.76 6.78 6.74 6.78 0.1M
2021-08-16 6.76 6.77 6.73 6.75 0.1M
2021-08-13 6.80 6.81 6.78 6.78 0.1M
2021-08-12 6.77 6.79 6.77 6.78 0.1M
2021-08-11 6.78 6.79 6.77 6.77 0.1M
2021-08-10 6.75 6.78 6.75 6.77 0.0M
2021-08-09 6.73 6.74 6.73 6.74 0.1M
2021-08-06 6.72 6.74 6.70 6.73 0.2M
2021-08-05 6.68 6.70 6.67 6.69 0.1M
2021-08-04 6.66 6.68 6.64 6.66 0.1M
2021-08-03 6.64 6.64 6.61 6.63 0.1M
2021-08-02 6.66 6.67 6.63 6.64 0.2M
2021-07-30 6.59 6.63 6.59 6.62 0.1M
2021-07-29 6.65 6.66 6.64 6.65 0.0M
2021-07-28 6.64 6.66 6.64 6.65 0.1M
2021-07-27 6.67 6.67 6.60 6.60 0.1M
2021-07-26 6.67 6.67 6.64 6.67 0.1M
2021-07-23 6.65 6.68 6.64 6.68 0.2M
2021-07-22 6.61 6.62 6.58 6.61 0.1M
2021-07-21 6.57 6.58 6.55 6.58 0.0M
2021-07-20 6.49 6.53 6.46 6.53 0.2M
2021-07-19 6.53 6.53 6.41 6.44 0.3M
2021-07-16 6.60 6.61 6.56 6.57 0.2M
2021-07-15 6.61 6.61 6.58 6.60 0.1M
2021-07-14 6.63 6.64 6.62 6.62 0.1M
2021-07-13 6.62 6.65 6.61 6.65 0.2M
2021-07-12 6.59 6.61 6.56 6.61 0.1M
2021-07-09 6.54 6.58 6.54 6.58 0.1M
2021-07-08 6.58 6.58 6.47 6.51 0.2M
2021-07-07 6.59 6.61 6.58 6.60 0.1M
2021-07-06 6.56 6.59 6.55 6.56 0.1M
2021-07-05 6.57 6.58 6.55 6.57 0.1M
2021-07-02 6.55 6.57 6.54 6.56 0.1M
2021-07-01 6.53 6.54 6.49 6.52 0.1M
2021-06-30 6.51 6.51 6.47 6.50 0.1M
2021-06-29 6.48 6.51 6.48 6.50 0.1M
2021-06-28 6.48 6.49 6.46 6.46 0.1M
2021-06-25 6.46 6.47 6.45 6.46 0.4M
2021-06-24 6.43 6.47 6.43 6.46 0.0M
2021-06-23 6.44 6.44 6.41 6.41 0.2M
2021-06-22 6.41 6.43 6.40 6.43 0.1M
2021-06-21 6.33 6.40 6.33 6.39 0.1M
2021-06-18 6.43 6.43 6.36 6.37 0.1M
2021-06-17 6.36 6.42 6.36 6.42 0.1M
2021-06-16 6.36 6.36 6.34 6.36 0.1M
2021-06-15 6.37 6.37 6.34 6.34 0.1M
2021-06-14 6.36 6.37 6.33 6.34 0.1M
2021-06-11 6.30 6.34 6.30 6.34 0.1M
2021-06-10 6.28 6.31 6.27 6.30 0.1M
2021-06-09 6.28 6.29 6.27 6.28 0.1M
2021-06-08 6.29 6.30 6.26 6.27 0.1M
2021-06-07 6.27 6.29 6.26 6.26 0.2M
2021-06-04 6.25 6.27 6.24 6.27 0.0M
2021-06-03 6.24 6.26 6.19 6.25 0.2M
2021-06-02 6.23 6.24 6.22 6.24 0.1M
2021-06-01 6.22 6.26 6.20 6.21 0.1M
2021-05-31 6.24 6.24 6.19 6.19 0.1M
2021-05-28 6.24 6.26 6.24 6.24 0.1M
2021-05-27 6.20 6.23 6.19 6.22 0.3M
2021-05-26 6.20 6.20 6.18 6.20 0.2M
2021-05-25 6.21 6.21 6.18 6.18 0.1M
2021-05-21 6.15 6.19 6.14 6.17 0.0M
2021-05-20 6.08 6.14 6.05 6.14 0.1M
2021-05-19 6.05 6.05 5.99 6.03 0.2M
2021-05-18 6.18 6.18 6.12 6.14 0.3M
2021-05-17 6.16 6.17 6.13 6.13 0.9M
2021-05-14 6.13 6.15 6.11 6.15 0.1M
2021-05-13 6.03 6.12 5.99 6.09 0.1M
2021-05-12 6.13 6.13 6.09 6.09 0.1M
2021-05-11 6.16 6.16 6.07 6.11 0.2M
2021-05-10 6.25 6.25 6.22 6.23 0.3M
2021-05-07 6.25 6.25 6.23 6.25 0.1M
2021-05-06 6.23 6.23 6.17 6.21 0.1M
2021-05-05 6.22 6.24 6.22 6.24 0.1M
2021-05-04 6.23 6.24 6.15 6.16 0.1M
2021-05-03 6.24 6.25 6.22 6.23 0.1M
2021-04-30 6.23 6.23 6.20 6.22 0.4M
2021-04-29 6.25 6.25 6.21 6.21 0.4M
2021-04-28 6.24 6.24 6.22 6.22 0.1M
2021-04-27 6.24 6.24 6.20 6.22 0.1M
2021-04-26 6.21 6.24 6.20 6.23 0.1M
2021-04-23 6.19 6.22 6.17 6.21 0.1M
2021-04-22 6.22 6.23 6.20 6.23 0.0M
2021-04-21 6.17 6.19 6.15 6.19 0.0M
2021-04-20 6.21 6.21 6.14 6.14 0.1M
2021-04-19 6.27 6.27 6.22 6.22 0.1M
2021-04-16 6.25 6.27 6.24 6.26 0.1M
2021-04-15 6.22 6.25 6.22 6.24 0.0M
2021-04-14 6.21 6.23 6.21 6.21 0.1M
2021-04-13 6.23 6.23 6.20 6.21 0.1M
2021-04-12 6.22 6.22 6.19 6.20 0.2M
2021-04-09 6.20 6.20 6.20 6.20 0.0M
2021-04-08 6.19 6.19 6.18 6.18 0.2M
2021-04-07 6.17 6.17 6.14 6.15 0.2M
2021-04-06 6.18 6.19 6.17 6.18 0.5M
2021-04-01 6.11 6.14 6.10 6.12 0.1M
2021-03-31 6.07 6.10 6.06 6.10 0.1M
2021-03-30 6.08 6.08 6.06 6.08 0.3M
2021-03-29 6.05 6.07 6.04 6.05 0.0M
2021-03-26 6.02 6.02 5.99 6.02 0.1M
2021-03-25 5.96 5.97 5.91 5.96 0.1M
2021-03-24 5.97 6.00 5.97 5.99 0.0M
2021-03-23 5.97 6.00 5.96 6.00 0.1M
2021-03-22 5.95 5.98 5.94 5.98 0.2M
2021-03-19 5.97 5.98 5.94 5.96 0.0M
2021-03-18 6.01 6.02 5.98 6.01 0.1M
2021-03-17 6.01 6.03 5.98 5.99 0.1M
2021-03-16 6.02 6.04 6.01 6.03 0.1M
2021-03-15 5.98 6.00 5.96 5.97 0.1M
2021-03-12 5.94 5.96 5.93 5.94 0.1M
2021-03-11 5.93 5.97 5.93 5.96 0.3M
2021-03-10 5.89 5.94 5.89 5.92 0.1M
2021-03-09 5.85 5.92 5.85 5.91 0.1M
2021-03-08 5.80 5.90 5.79 5.88 0.5M
2021-03-05 5.72 5.80 5.69 5.70 0.1M
2021-03-04 5.76 5.77 5.73 5.77 0.0M
2021-03-03 5.86 5.87 5.78 5.81 0.1M
2021-03-02 5.86 5.88 5.83 5.83 0.1M
2021-03-01 5.81 5.86 5.80 5.86 0.1M
2021-02-26 5.72 5.76 5.69 5.75 0.1M
2021-02-25 5.86 5.86 5.79 5.79 0.1M
2021-02-24 5.80 5.84 5.80 5.84 0.1M
2021-02-23 5.83 5.83 5.73 5.79 0.0M
2021-02-22 5.84 5.84 5.83 5.84 0.1M
2021-02-19 5.88 5.90 5.87 5.90 0.0M
2021-02-18 5.92 5.93 5.86 5.87 0.1M
2021-02-17 5.93 5.94 5.90 5.90 0.1M
2021-02-16 5.94 5.95 5.93 5.93 0.2M
2021-02-15 5.94 5.95 5.93 5.95 0.1M
2021-02-12 5.87 5.90 5.86 5.90 0.0M
2021-02-11 5.87 5.88 5.87 5.88 0.1M
2021-02-10 5.88 5.88 5.83 5.84 0.1M
2021-02-09 5.88 5.88 5.86 5.87 0.0M
2021-02-08 5.88 5.89 5.87 5.87 0.1M
2021-02-05 5.87 5.88 5.84 5.85 0.1M
2021-02-04 5.79 5.83 5.79 5.83 0.1M
2021-02-03 5.80 5.80 5.77 5.78 0.1M
2021-02-02 5.71 5.78 5.71 5.78 0.1M
2021-02-01 5.61 5.65 5.61 5.65 0.2M
2021-01-29 5.61 5.64 5.58 5.58 0.0M
2021-01-28 5.61 5.70 5.56 5.70 0.1M
2021-01-27 5.74 5.76 5.68 5.68 0.2M
2021-01-26 5.75 5.78 5.75 5.75 0.1M
2021-01-25 5.77 5.77 5.70 5.73 0.4M
2021-01-22 5.75 5.75 5.71 5.73 0.2M
2021-01-21 5.80 5.80 5.76 5.77 0.1M
2021-01-20 5.70 5.77 5.70 5.77 0.1M
2021-01-19 5.72 5.72 5.69 5.69 0.1M
2021-01-18 5.68 5.70 5.67 5.70 0.1M
2021-01-15 5.70 5.71 5.67 5.69 0.2M
2021-01-14 5.73 5.76 5.72 5.73 0.1M
2021-01-13 5.69 5.71 5.68 5.71 0.1M
2021-01-12 5.72 5.72 5.68 5.69 0.1M
2021-01-11 5.71 5.71 5.69 5.71 0.0M
2021-01-08 5.70 5.71 5.68 5.68 0.1M
2021-01-07 5.61 5.66 5.59 5.64 0.2M
2021-01-06 5.52 5.61 5.49 5.61 0.1M
2021-01-05 5.51 5.54 5.49 5.52 0.3M
2021-01-04 5.60 5.61 5.50 5.50 0.4M