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
2023-12-29 7.67 7.68 7.66 7.67 0.1M
2023-12-28 7.65 7.66 7.63 7.65 0.1M
2023-12-27 7.65 7.66 7.61 7.62 0.2M
2023-12-22 7.62 7.66 7.61 7.65 0.3M
2023-12-21 7.63 7.64 7.60 7.62 0.1M
2023-12-20 7.68 7.68 7.66 7.68 0.1M
2023-12-19 7.65 7.66 7.64 7.65 0.2M
2023-12-18 7.63 7.64 7.63 7.64 0.2M
2023-12-15 7.61 7.65 7.61 7.64 0.2M
2023-12-14 7.65 7.65 7.58 7.58 0.3M
2023-12-13 7.59 7.60 7.58 7.58 0.0M
2023-12-12 7.56 7.57 7.54 7.56 0.1M
2023-12-11 7.54 7.57 7.53 7.55 0.1M
2023-12-08 7.49 7.54 7.49 7.53 0.1M
2023-12-07 7.46 7.49 7.45 7.48 0.1M
2023-12-06 7.49 7.50 7.48 7.48 0.1M
2023-12-05 7.42 7.46 7.40 7.46 0.1M
2023-12-04 7.43 7.44 7.41 7.42 0.2M
2023-12-01 7.39 7.43 7.38 7.42 0.1M
2023-11-30 7.34 7.37 7.34 7.35 0.3M
2023-11-29 7.30 7.34 7.30 7.32 0.1M
2023-11-28 7.31 7.31 7.28 7.31 0.1M
2023-11-27 7.32 7.33 7.31 7.33 0.0M
2023-11-24 7.34 7.35 7.33 7.33 0.0M
2023-11-23 7.34 7.35 7.34 7.35 0.0M
2023-11-22 7.32 7.37 7.31 7.36 0.1M
2023-11-21 7.30 7.30 7.28 7.29 0.0M
2023-11-20 7.27 7.29 7.26 7.29 0.1M
2023-11-17 7.31 7.32 7.27 7.28 0.2M
2023-11-16 7.28 7.29 7.25 7.25 0.1M
2023-11-15 7.28 7.31 7.28 7.30 0.5M
2023-11-14 7.21 7.28 7.20 7.27 0.1M
2023-11-13 7.19 7.21 7.19 7.21 0.4M
2023-11-10 7.16 7.17 7.12 7.16 0.2M
2023-11-09 7.17 7.19 7.16 7.18 0.1M
2023-11-08 7.15 7.18 7.14 7.14 0.0M
2023-11-07 7.12 7.17 7.12 7.17 0.1M
2023-11-06 7.12 7.13 7.11 7.11 0.1M
2023-11-03 7.10 7.13 7.09 7.13 0.1M
2023-11-02 7.02 7.09 7.02 7.09 0.1M
2023-11-01 6.93 6.99 6.92 6.98 0.1M
2023-10-31 6.85 6.90 6.85 6.90 0.1M
2023-10-30 6.87 6.87 6.83 6.84 0.1M
2023-10-27 6.88 6.89 6.83 6.84 0.2M
2023-10-26 6.87 6.91 6.86 6.89 0.1M
2023-10-25 6.97 6.99 6.93 6.95 0.3M
2023-10-24 6.93 7.00 6.92 6.98 0.1M
2023-10-23 6.97 6.97 6.89 6.95 0.4M
2023-10-20 7.02 7.04 6.96 6.96 0.1M
2023-10-19 7.12 7.13 7.09 7.10 0.1M
2023-10-18 7.21 7.21 7.18 7.18 0.1M
2023-10-17 7.24 7.24 7.20 7.23 0.0M
2023-10-16 7.21 7.25 7.19 7.25 0.1M
2023-10-13 7.25 7.27 7.22 7.22 0.1M
2023-10-12 7.26 7.28 7.26 7.27 0.3M
2023-10-11 7.21 7.24 7.21 7.21 0.1M
2023-10-10 7.20 7.24 7.19 7.24 0.0M
2023-10-09 7.11 7.14 7.10 7.14 0.0M
2023-10-06 7.08 7.10 7.05 7.10 0.2M
2023-10-05 7.09 7.09 7.06 7.06 0.0M
2023-10-04 7.03 7.06 7.01 7.05 0.2M
2023-10-03 7.16 7.17 7.07 7.07 0.1M
2023-10-02 7.16 7.17 7.12 7.16 0.1M
2023-09-29 7.15 7.19 7.15 7.16 0.1M
2023-09-28 7.15 7.15 7.09 7.15 0.4M
2023-09-27 7.12 7.15 7.12 7.13 0.0M
2023-09-26 7.15 7.16 7.11 7.11 0.0M
2023-09-25 7.15 7.17 7.12 7.17 0.1M
2023-09-22 7.15 7.18 7.14 7.18 0.1M
2023-09-21 7.24 7.24 7.17 7.18 0.1M
2023-09-20 7.29 7.31 7.29 7.30 0.0M
2023-09-19 7.30 7.32 7.26 7.27 0.0M
2023-09-18 7.34 7.34 7.30 7.31 0.0M
2023-09-15 7.42 7.42 7.34 7.34 0.0M
2023-09-14 7.30 7.38 7.29 7.38 0.0M
2023-09-13 7.27 7.29 7.26 7.29 0.1M
2023-09-12 7.32 7.32 7.29 7.30 0.2M
2023-09-11 7.30 7.31 7.28 7.29 0.0M
2023-09-08 7.28 7.29 7.24 7.29 0.0M
2023-09-07 7.27 7.30 7.25 7.27 0.5M
2023-09-06 7.31 7.31 7.28 7.29 0.0M
2023-09-05 7.31 7.36 7.31 7.35 0.1M
2023-09-04 7.34 7.35 7.32 7.32 0.1M
2023-09-01 7.28 7.33 7.28 7.31 0.1M
2023-08-31 7.25 7.31 7.25 7.29 0.0M
2023-08-30 7.24 7.25 7.20 7.23 0.1M
2023-08-29 7.18 7.23 7.17 7.23 0.0M
2023-08-28 7.13 7.18 7.12 7.16 0.0M
2023-08-25 7.10 7.12 7.08 7.11 0.0M
2023-08-24 7.20 7.20 7.11 7.11 0.0M
2023-08-23 7.10 7.14 7.10 7.14 0.0M
2023-08-22 7.05 7.11 7.05 7.09 0.0M
2023-08-21 7.02 7.05 7.01 7.01 0.1M
2023-08-18 7.02 7.02 6.98 7.01 0.1M
2023-08-17 7.09 7.10 7.06 7.06 0.0M
2023-08-16 7.12 7.13 7.10 7.12 0.0M
2023-08-15 7.19 7.19 7.11 7.14 0.3M
2023-08-14 7.14 7.19 7.14 7.18 0.1M
2023-08-11 7.15 7.15 7.12 7.13 0.0M
2023-08-10 7.16 7.21 7.15 7.18 0.0M
2023-08-09 7.22 7.22 7.15 7.15 0.0M
2023-08-08 7.18 7.19 7.16 7.16 0.1M
2023-08-07 7.18 7.19 7.18 7.18 0.0M
2023-08-04 7.24 7.24 7.17 7.19 0.1M
2023-08-03 7.21 7.22 7.18 7.20 0.2M
2023-08-02 7.26 7.28 7.23 7.24 0.0M
2023-08-01 7.35 7.36 7.32 7.33 0.1M
2023-07-31 7.32 7.35 7.32 7.33 0.1M
2023-07-28 7.31 7.33 7.30 7.33 0.1M
2023-07-27 7.28 7.36 7.27 7.35 0.0M
2023-07-26 7.27 7.27 7.23 7.24 0.1M
2023-07-25 7.24 7.28 7.23 7.27 0.1M
2023-07-24 7.18 7.23 7.18 7.23 0.0M
2023-07-21 7.18 7.23 7.18 7.21 0.0M
2023-07-20 7.17 7.20 7.17 7.20 0.1M
2023-07-19 7.19 7.21 7.17 7.21 0.2M
2023-07-18 7.10 7.14 7.09 7.14 0.0M
2023-07-17 7.08 7.11 7.07 7.11 0.1M
2023-07-14 7.11 7.13 7.10 7.11 0.0M
2023-07-13 7.10 7.11 7.10 7.10 0.1M
2023-07-12 7.08 7.12 7.08 7.10 0.2M
2023-07-11 7.04 7.07 7.03 7.07 0.3M
2023-07-10 7.01 7.05 7.01 7.04 0.2M
2023-07-07 7.07 7.09 7.06 7.06 0.1M
2023-07-06 7.13 7.14 7.06 7.06 0.1M
2023-07-05 7.17 7.18 7.15 7.18 0.0M
2023-07-04 7.18 7.18 7.17 7.18 0.0M
2023-07-03 7.19 7.20 7.16 7.17 0.2M
2023-06-30 7.12 7.16 7.12 7.16 0.0M
2023-06-29 7.07 7.10 7.06 7.10 0.0M
2023-06-28 7.04 7.07 7.02 7.07 0.1M
2023-06-27 7.00 7.00 6.96 6.99 0.1M
2023-06-26 7.01 7.03 6.99 7.00 0.0M
2023-06-23 7.04 7.07 7.00 7.02 0.1M
2023-06-22 7.00 7.03 6.98 7.03 0.0M
2023-06-21 7.10 7.10 7.03 7.04 0.0M
2023-06-20 7.10 7.11 7.08 7.09 0.0M
2023-06-19 7.13 7.14 7.11 7.11 0.0M
2023-06-16 7.15 7.19 7.14 7.16 0.2M
2023-06-15 7.14 7.14 7.08 7.13 0.4M
2023-06-14 7.15 7.17 7.14 7.16 0.0M
2023-06-13 7.11 7.15 7.11 7.15 0.2M
2023-06-12 7.08 7.08 7.06 7.08 0.0M
2023-06-09 7.04 7.08 7.02 7.06 0.0M
2023-06-08 7.03 7.03 6.99 7.02 0.0M
2023-06-07 7.08 7.08 7.05 7.06 0.0M
2023-06-06 7.04 7.09 7.04 7.08 0.0M
2023-06-05 7.06 7.09 7.04 7.07 0.0M
2023-06-02 6.95 7.04 6.95 7.04 0.0M
2023-06-01 6.92 6.93 6.88 6.92 0.1M
2023-05-31 6.91 6.93 6.88 6.89 0.1M
2023-05-30 6.96 6.97 6.92 6.92 0.1M
2023-05-29 6.97 6.97 6.94 6.95 0.0M
2023-05-26 6.85 6.94 6.83 6.93 0.0M
2023-05-25 6.83 6.86 6.82 6.83 0.1M
2023-05-24 6.83 6.83 6.77 6.79 0.1M
2023-05-23 6.91 6.91 6.89 6.90 0.2M
2023-05-22 6.90 6.92 6.89 6.92 0.1M
2023-05-19 6.92 6.94 6.89 6.89 0.0M
2023-05-18 6.84 6.90 6.84 6.90 0.2M
2023-05-17 6.77 6.80 6.77 6.80 0.1M
2023-05-16 6.78 6.79 6.77 6.78 0.0M
2023-05-15 6.79 6.80 6.76 6.79 0.2M
2023-05-12 6.75 6.79 6.75 6.76 0.2M
2023-05-11 6.77 6.78 6.72 6.74 0.2M
2023-05-10 6.72 6.74 6.69 6.72 0.2M
2023-05-09 6.72 6.72 6.70 6.72 0.0M
2023-05-08 6.69 6.71 6.69 6.70 0.0M
2023-05-05 6.61 6.69 6.60 6.68 0.0M
2023-05-04 6.61 6.61 6.56 6.59 0.3M
2023-05-03 6.66 6.66 6.63 6.64 0.1M
2023-05-02 6.73 6.74 6.63 6.63 0.2M
2023-04-28 6.66 6.70 6.65 6.68 0.0M
2023-04-27 6.58 6.63 6.58 6.63 0.3M
2023-04-26 6.63 6.63 6.55 6.58 0.1M
2023-04-25 6.65 6.67 6.63 6.65 0.0M
2023-04-24 6.68 6.69 6.66 6.66 0.2M
2023-04-21 6.70 6.70 6.67 6.69 0.2M
2023-04-20 6.71 6.72 6.68 6.70 0.0M
2023-04-19 6.71 6.72 6.70 6.71 0.2M
2023-04-18 6.73 6.76 6.71 6.72 0.2M
2023-04-17 6.71 6.72 6.70 6.71 0.2M
2023-04-14 6.66 6.70 6.65 6.68 0.0M
2023-04-13 6.64 6.64 6.60 6.63 0.0M
2023-04-12 6.67 6.69 6.63 6.64 0.0M
2023-04-11 6.70 6.70 6.66 6.67 0.1M
2023-04-06 6.63 6.64 6.61 6.63 0.0M
2023-04-05 6.64 6.64 6.61 6.62 0.1M
2023-04-04 6.70 6.71 6.63 6.64 0.3M
2023-04-03 6.71 6.71 6.67 6.67 0.2M
2023-03-31 6.61 6.66 6.60 6.66 0.0M
2023-03-30 6.59 6.60 6.57 6.59 0.1M
2023-03-29 6.54 6.56 6.53 6.55 0.0M
2023-03-28 6.54 6.54 6.48 6.48 0.0M
2023-03-27 6.56 6.56 6.52 6.52 1.6M
2023-03-24 6.49 6.49 6.45 6.48 0.1M
2023-03-23 6.46 6.51 6.44 6.50 0.1M
2023-03-22 6.55 6.56 6.54 6.54 0.0M
2023-03-21 6.53 6.54 6.52 6.53 0.3M
2023-03-20 6.45 6.51 6.42 6.48 0.1M
2023-03-17 6.57 6.59 6.47 6.48 0.1M
2023-03-16 6.49 6.54 6.44 6.53 0.0M
2023-03-15 6.47 6.48 6.39 6.44 0.1M
2023-03-14 6.41 6.50 6.40 6.48 0.2M
2023-03-13 6.49 6.49 6.33 6.39 0.2M
2023-03-10 6.54 6.57 6.47 6.54 0.1M
2023-03-09 6.70 6.72 6.68 6.70 0.0M
2023-03-08 6.70 6.72 6.68 6.69 0.1M
2023-03-07 6.71 6.75 6.70 6.71 0.0M
2023-03-06 6.75 6.75 6.73 6.75 0.1M
2023-03-03 6.66 6.72 6.65 6.71 0.0M
2023-03-02 6.55 6.61 6.55 6.60 0.0M
2023-03-01 6.64 6.65 6.57 6.58 0.1M
2023-02-28 6.64 6.67 6.63 6.65 0.2M
2023-02-27 6.68 6.71 6.67 6.67 0.0M
2023-02-24 6.70 6.70 6.62 6.63 0.1M
2023-02-23 6.69 6.71 6.66 6.66 0.2M
2023-02-22 6.67 6.67 6.64 6.67 0.1M
2023-02-21 6.73 6.73 6.67 6.68 0.1M
2023-02-20 6.75 6.76 6.74 6.74 0.0M
2023-02-17 6.75 6.76 6.73 6.73 0.2M
2023-02-16 6.84 6.84 6.77 6.81 0.0M
2023-02-15 6.76 6.81 6.76 6.81 0.1M
2023-02-14 6.79 6.81 6.75 6.75 0.1M
2023-02-13 6.73 6.79 6.73 6.78 0.0M
2023-02-10 6.72 6.74 6.69 6.73 0.0M
2023-02-09 6.81 6.82 6.78 6.78 0.1M
2023-02-08 6.82 6.82 6.77 6.77 0.1M
2023-02-07 6.76 6.78 6.75 6.77 0.1M
2023-02-06 6.75 6.77 6.72 6.77 0.1M
2023-02-03 6.73 6.80 6.71 6.80 0.0M
2023-02-02 6.66 6.77 6.65 6.77 0.1M
2023-02-01 6.62 6.62 6.58 6.59 0.2M
2023-01-31 6.58 6.60 6.54 6.60 0.0M
2023-01-30 6.59 6.60 6.55 6.60 0.0M
2023-01-27 6.59 6.63 6.58 6.63 0.0M
2023-01-26 6.56 6.58 6.55 6.57 0.3M
2023-01-25 6.53 6.53 6.45 6.49 0.0M
2023-01-24 6.56 6.56 6.53 6.55 0.1M
2023-01-23 6.47 6.56 6.46 6.55 0.1M
2023-01-20 6.42 6.45 6.40 6.45 0.0M
2023-01-19 6.47 6.47 6.40 6.41 0.1M
2023-01-18 6.53 6.55 6.51 6.51 0.0M
2023-01-17 6.51 6.56 6.50 6.54 0.0M
2023-01-16 6.52 6.53 6.50 6.52 0.1M
2023-01-13 6.46 6.49 6.45 6.49 0.1M
2023-01-12 6.49 6.51 6.44 6.46 0.1M
2023-01-11 6.42 6.45 6.42 6.45 0.0M
2023-01-10 6.38 6.40 6.37 6.39 0.0M
2023-01-09 6.42 6.46 6.41 6.46 0.1M
2023-01-06 6.36 6.41 6.35 6.41 0.1M
2023-01-05 6.36 6.39 6.34 6.36 0.1M
2023-01-04 6.36 6.40 6.35 6.40 0.1M
2023-01-03 6.37 6.43 6.33 6.33 0.1M
2023-01-02 6.41 6.41 6.34 6.39 0.1M