iShares Core MSCI World UCITS ETF USD (Acc)

IWDA
🏛️ germany →
108.37
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
2021-12-30 79.29 79.42 79.02 79.13 0.1M
2021-12-29 79.50 79.57 78.70 79.10 0.2M
2021-12-28 79.20 79.63 78.91 79.40 0.2M
2021-12-27 78.44 79.35 78.25 79.15 0.2M
2021-12-23 77.77 78.50 77.70 78.22 0.2M
2021-12-22 77.49 77.73 76.92 77.72 0.1M
2021-12-21 76.75 77.49 76.24 77.41 0.1M
2021-12-20 75.98 76.24 75.41 76.21 0.4M
2021-12-17 77.42 77.58 76.37 77.10 0.1M
2021-12-16 78.19 78.73 77.00 77.38 0.2M
2021-12-15 76.90 78.00 76.60 78.00 0.2M
2021-12-14 77.63 77.78 76.50 76.79 0.3M
2021-12-13 78.45 78.46 77.24 77.42 0.2M
2021-12-10 77.80 78.18 77.40 78.18 0.1M
2021-12-09 78.08 78.17 77.60 77.87 0.1M
2021-12-08 78.35 78.47 77.56 77.93 0.2M
2021-12-07 76.90 78.51 76.90 78.31 0.3M
2021-12-06 76.07 77.00 75.36 76.53 0.4M
2021-12-03 76.52 76.70 74.80 75.50 0.2M
2021-12-02 75.24 76.51 74.87 76.09 0.3M
2021-12-01 76.89 77.20 75.20 75.41 0.4M
2021-11-30 76.60 76.75 75.71 76.22 0.3M
2021-11-29 77.38 77.93 76.90 77.65 0.4M
2021-11-26 77.57 77.57 75.06 75.50 0.6M
2021-11-25 79.02 79.26 78.81 78.91 0.1M
2021-11-24 78.73 79.00 78.20 79.00 0.1M
2021-11-23 78.64 78.73 77.89 78.67 0.3M
2021-11-22 79.08 79.42 78.60 78.74 0.3M
2021-11-19 78.78 79.02 78.50 78.65 0.1M
2021-11-18 78.91 78.91 78.08 78.45 0.1M
2021-11-17 79.00 79.00 78.45 78.69 0.2M
2021-11-16 78.40 79.01 78.17 78.88 0.1M
2021-11-15 77.80 78.22 77.71 78.22 0.3M
2021-11-12 77.34 77.77 77.20 77.76 0.1M
2021-11-11 77.06 77.37 77.00 77.29 0.1M
2021-11-10 77.00 77.33 76.65 76.98 0.2M
2021-11-09 77.16 77.22 76.67 77.16 0.2M
2021-11-08 77.07 77.44 77.00 77.22 0.2M
2021-11-05 77.29 77.71 76.83 77.43 0.4M
2021-11-04 76.68 77.14 76.68 77.11 0.2M
2021-11-03 76.30 76.72 76.05 76.47 0.2M
2021-11-02 75.92 76.40 75.77 76.38 0.1M
2021-11-01 76.14 76.25 75.75 76.05 0.3M
2021-10-29 74.97 75.95 74.67 75.95 0.1M
2021-10-28 75.17 75.50 74.81 75.08 0.1M
2021-10-27 75.60 75.62 75.03 75.03 0.1M
2021-10-26 75.42 75.83 75.28 75.61 0.2M
2021-10-25 74.86 75.40 74.60 75.27 0.2M
2021-10-22 74.85 75.00 74.50 74.92 0.1M
2021-10-21 74.51 74.85 74.25 74.84 0.1M
2021-10-20 74.55 74.86 74.14 74.50 0.2M
2021-10-19 74.16 74.61 73.90 74.27 0.1M
2021-10-18 74.15 74.24 73.45 74.23 0.2M
2021-10-15 73.64 74.00 73.52 74.00 0.2M
2021-10-14 72.76 73.50 72.61 73.42 0.2M
2021-10-13 72.34 72.70 71.97 72.50 0.1M
2021-10-12 72.00 72.80 71.70 72.37 0.1M
2021-10-11 72.64 73.07 72.03 72.03 0.1M
2021-10-08 72.96 73.00 72.54 72.54 0.1M
2021-10-07 72.47 73.20 72.34 72.86 0.2M
2021-10-06 71.47 72.33 70.87 72.15 0.2M
2021-10-05 71.15 72.21 70.90 71.85 0.3M
2021-10-04 71.85 72.00 70.58 70.96 0.2M
2021-10-01 71.40 72.49 70.76 72.19 0.3M
2021-09-30 72.60 72.75 71.50 71.70 0.1M
2021-09-29 72.10 72.39 71.80 72.10 0.1M
2021-09-28 73.13 73.17 71.30 71.70 0.1M
2021-09-27 73.53 73.53 72.77 73.00 0.1M
2021-09-24 73.03 73.26 72.59 73.16 0.1M
2021-09-23 72.78 73.25 72.53 73.06 0.1M
2021-09-22 72.09 72.81 71.80 72.46 0.1M
2021-09-21 71.60 72.37 71.50 71.81 0.2M
2021-09-20 72.48 72.48 70.49 71.46 0.6M
2021-09-17 73.27 73.43 72.62 72.85 0.1M
2021-09-16 73.19 73.55 72.84 73.40 0.1M
2021-09-15 72.80 73.27 72.43 72.98 0.2M
2021-09-14 73.37 73.37 72.55 72.74 0.1M
2021-09-13 73.20 73.44 72.70 73.14 0.1M
2021-09-10 73.35 73.52 72.75 72.75 0.1M
2021-09-09 73.25 73.65 72.85 73.19 0.1M
2021-09-08 73.80 73.81 73.10 73.42 0.1M
2021-09-07 73.87 73.87 73.35 73.64 0.2M
2021-09-06 73.65 73.97 73.54 73.96 0.3M
2021-09-03 73.50 73.63 73.10 73.55 0.1M
2021-09-02 73.42 73.60 73.20 73.32 0.1M
2021-09-01 73.60 73.81 73.20 73.39 0.2M
2021-08-31 73.75 73.93 73.09 73.43 0.1M
2021-08-30 73.29 73.75 73.15 73.61 0.2M
2021-08-27 73.00 73.31 72.85 73.08 0.1M
2021-08-26 73.15 73.25 72.70 72.90 0.1M
2021-08-25 73.25 73.30 73.02 73.25 0.1M
2021-08-24 73.20 73.30 72.95 73.04 0.1M
2021-08-23 72.87 73.32 72.59 73.16 0.2M
2021-08-20 72.35 72.89 71.69 72.62 0.2M
2021-08-19 72.02 72.62 71.42 72.38 0.2M
2021-08-18 73.00 73.00 72.30 72.30 0.1M
2021-08-17 72.83 73.00 72.41 72.74 0.1M
2021-08-16 72.80 73.21 72.39 73.20 0.2M
2021-08-13 73.26 73.28 72.80 72.99 0.1M
2021-08-12 73.00 73.28 72.78 73.28 0.1M
2021-08-11 73.00 73.14 72.63 73.14 0.1M
2021-08-10 72.60 73.00 72.55 72.94 0.1M
2021-08-09 72.45 72.78 72.29 72.67 0.2M
2021-08-06 72.07 72.59 72.02 72.55 0.1M
2021-08-05 71.80 72.14 71.65 72.07 0.3M
2021-08-04 71.73 71.80 71.37 71.70 0.1M
2021-08-03 71.46 71.70 71.02 71.70 0.1M
2021-08-02 71.75 71.75 71.20 71.26 0.3M
2021-07-30 71.07 71.44 70.78 71.30 0.1M
2021-07-29 71.48 71.73 71.34 71.64 0.1M
2021-07-28 71.44 71.70 71.17 71.70 0.1M
2021-07-27 71.75 71.87 70.76 71.35 0.2M
2021-07-26 71.78 71.90 71.32 71.90 0.2M
2021-07-23 71.20 71.90 71.14 71.88 0.2M
2021-07-22 71.00 71.20 70.75 71.20 0.1M
2021-07-21 70.37 71.00 70.31 70.98 0.1M
2021-07-20 69.86 70.66 69.42 70.47 0.3M
2021-07-19 70.30 70.30 68.84 69.52 0.3M
2021-07-16 71.04 71.05 70.18 70.33 0.1M
2021-07-15 71.20 71.30 70.60 70.70 0.2M
2021-07-14 71.40 71.49 71.08 71.20 0.1M
2021-07-13 71.07 71.57 70.98 71.40 0.2M
2021-07-12 70.98 71.10 70.50 71.10 0.2M
2021-07-09 70.21 71.03 70.18 71.03 0.2M
2021-07-08 71.12 71.12 69.50 70.20 0.3M
2021-07-07 70.84 71.34 70.69 71.23 0.2M
2021-07-06 70.70 71.03 70.32 70.83 0.2M
2021-07-05 70.85 71.20 70.41 70.70 0.4M
2021-07-02 70.52 70.77 70.27 70.72 0.1M
2021-07-01 70.19 70.39 69.79 70.18 0.2M
2021-06-30 70.00 70.20 69.51 70.07 0.1M
2021-06-29 69.85 70.12 69.67 70.10 0.1M
2021-06-28 69.88 69.94 69.49 69.94 0.1M
2021-06-25 69.67 69.70 69.29 69.70 0.1M
2021-06-24 69.31 69.67 69.13 69.39 0.1M
2021-06-23 69.25 69.40 68.90 68.94 0.1M
2021-06-22 69.24 69.25 68.81 69.25 0.1M
2021-06-21 68.19 69.19 68.02 68.91 0.3M
2021-06-18 69.27 69.31 68.40 68.60 0.1M
2021-06-17 68.51 69.30 68.12 69.20 0.1M
2021-06-16 68.50 68.80 67.90 68.68 0.1M
2021-06-15 68.76 68.80 68.30 68.55 0.2M
2021-06-14 68.55 68.69 68.20 68.63 0.1M
2021-06-11 68.01 68.46 67.80 68.45 0.1M
2021-06-10 67.75 68.06 67.48 67.92 0.1M
2021-06-09 67.70 67.84 67.42 67.42 0.1M
2021-06-08 67.82 67.94 67.43 67.85 0.1M
2021-06-07 67.69 67.81 67.37 67.58 0.3M
2021-06-04 67.47 67.66 67.29 67.59 0.1M
2021-06-03 67.25 67.48 66.74 67.42 0.1M
2021-06-02 67.00 67.30 66.83 67.07 0.1M
2021-06-01 67.05 67.36 66.80 66.99 0.2M
2021-05-31 67.31 67.31 66.66 67.01 0.1M
2021-05-28 67.25 67.44 67.11 67.27 0.1M
2021-05-27 66.95 67.11 66.60 67.05 0.1M
2021-05-26 66.90 66.95 66.50 66.90 0.1M
2021-05-25 66.95 66.95 66.50 66.51 0.2M
2021-05-24 67.00 67.11 66.15 67.10 0.1M
2021-05-21 66.34 66.71 66.13 66.30 0.1M
2021-05-20 65.86 66.39 65.20 66.25 0.2M
2021-05-19 65.61 65.62 64.55 65.56 0.2M
2021-05-18 66.41 66.70 65.75 65.79 0.1M
2021-05-17 66.64 66.69 66.01 66.30 0.2M
2021-05-14 66.20 66.76 65.87 66.68 0.1M
2021-05-13 65.20 66.02 64.59 65.46 0.1M
2021-05-12 65.92 66.17 65.20 65.30 0.1M
2021-05-11 66.62 66.64 65.41 66.24 0.3M
2021-05-10 67.45 67.45 66.80 66.92 0.1M
2021-05-07 67.21 67.40 67.00 67.19 0.2M
2021-05-06 67.21 67.27 66.45 67.20 0.2M
2021-05-05 66.98 67.33 66.79 67.10 0.3M
2021-05-04 67.10 67.30 66.11 66.63 0.2M
2021-05-03 67.24 67.54 66.95 67.09 0.3M
2021-04-30 66.96 67.17 66.76 66.85 0.1M
2021-04-29 67.20 67.24 66.61 67.17 0.1M
2021-04-28 67.20 67.24 66.84 66.98 0.1M
2021-04-27 67.02 67.23 66.77 67.09 0.1M
2021-04-26 67.09 67.18 66.70 66.87 0.1M
2021-04-23 66.86 67.18 66.33 67.12 0.1M
2021-04-22 67.05 67.23 66.50 66.78 0.1M
2021-04-21 66.23 67.12 66.10 67.09 0.1M
2021-04-20 67.15 67.20 66.00 66.30 0.3M
2021-04-19 67.59 67.60 66.86 67.11 0.2M
2021-04-16 67.44 67.57 67.19 67.46 0.1M
2021-04-15 66.93 67.52 66.73 67.50 0.1M
2021-04-14 67.31 67.31 66.60 66.73 0.1M
2021-04-13 66.98 67.24 66.70 67.19 0.1M
2021-04-12 67.06 67.06 66.66 66.98 0.1M
2021-04-09 66.70 67.22 66.53 67.22 0.1M
2021-04-08 66.92 66.92 66.38 66.56 0.1M
2021-04-07 66.62 66.64 66.13 66.55 0.2M
2021-04-06 66.95 66.95 66.39 66.60 0.4M
2021-04-01 65.90 66.24 65.71 66.24 0.2M
2021-03-31 65.50 66.00 65.25 65.73 0.1M
2021-03-30 65.50 65.79 65.23 65.56 0.1M
2021-03-29 65.30 65.63 65.00 65.30 0.1M
2021-03-26 64.62 65.44 64.57 65.43 0.1M
2021-03-25 64.42 64.70 63.60 64.61 0.1M
2021-03-24 64.09 64.63 64.05 64.35 0.1M
2021-03-23 64.36 64.83 64.00 64.35 0.1M
2021-03-22 64.44 64.60 63.99 64.52 0.2M
2021-03-19 64.29 64.51 63.87 64.23 0.1M
2021-03-18 65.00 65.19 64.00 64.29 0.1M
2021-03-17 64.94 65.05 64.39 65.00 0.1M
2021-03-16 64.67 65.11 64.60 65.02 0.1M
2021-03-15 64.42 64.67 64.11 64.65 0.2M
2021-03-12 64.04 64.30 63.85 64.20 0.1M
2021-03-11 64.00 64.36 63.79 63.98 0.1M
2021-03-10 63.40 64.01 63.26 63.90 0.1M
2021-03-09 63.19 63.89 62.94 63.53 0.1M
2021-03-08 62.83 63.68 62.26 62.81 0.2M
2021-03-05 61.75 63.00 61.23 62.77 0.3M
2021-03-04 61.92 62.37 60.88 61.64 0.1M
2021-03-03 63.00 63.10 61.95 61.95 0.1M
2021-03-02 62.82 63.21 62.58 62.70 0.1M
2021-03-01 62.71 63.30 62.21 63.19 0.3M
2021-02-26 61.56 62.26 61.12 62.18 0.1M
2021-02-25 63.46 63.46 61.33 61.76 0.1M
2021-02-24 62.80 63.36 62.32 63.36 0.1M
2021-02-23 62.95 63.10 61.54 62.92 0.2M
2021-02-22 63.23 63.23 62.60 62.72 0.2M
2021-02-19 63.53 63.53 63.00 63.19 0.1M
2021-02-18 63.65 63.79 62.95 63.52 0.1M
2021-02-17 63.98 64.00 63.36 63.98 0.1M
2021-02-16 64.00 64.00 63.70 63.94 0.1M
2021-02-15 63.98 64.04 63.64 64.04 0.2M
2021-02-12 63.22 63.64 62.90 63.49 0.1M
2021-02-11 63.20 63.26 62.71 63.16 0.1M
2021-02-10 63.40 63.50 62.56 63.08 0.1M
2021-02-09 63.50 63.50 62.89 63.25 0.1M
2021-02-08 63.35 63.68 63.05 63.68 0.2M
2021-02-05 62.80 63.22 62.72 63.02 0.3M
2021-02-04 62.35 62.92 62.11 62.90 0.1M
2021-02-03 62.33 62.36 61.97 62.31 0.1M
2021-02-02 61.70 62.22 61.23 62.02 0.1M
2021-02-01 60.50 61.27 60.20 61.24 0.3M
2021-01-29 60.80 60.80 59.55 59.91 0.1M
2021-01-28 60.55 61.60 59.77 61.00 0.3M
2021-01-27 61.74 61.92 60.17 60.57 0.2M
2021-01-26 61.80 62.09 61.53 61.71 0.1M
2021-01-25 62.32 62.39 61.20 62.22 0.2M
2021-01-22 62.12 62.12 61.36 61.69 0.1M
2021-01-21 62.57 62.59 61.92 62.10 0.1M
2021-01-20 61.70 62.50 61.39 62.43 0.2M
2021-01-19 61.56 61.79 61.21 61.60 0.1M
2021-01-18 61.28 61.59 61.11 61.50 0.1M
2021-01-15 61.34 61.46 60.86 61.27 0.2M
2021-01-14 61.70 61.92 61.45 61.59 0.1M
2021-01-13 61.49 61.71 61.09 61.68 0.2M
2021-01-12 61.48 61.50 60.91 61.47 0.1M
2021-01-11 61.47 61.50 61.04 61.26 0.1M
2021-01-08 61.10 61.61 60.72 61.61 0.2M
2021-01-07 60.63 60.89 60.15 60.76 0.2M
2021-01-06 59.64 60.40 59.04 59.97 0.1M
2021-01-05 59.84 59.84 59.06 59.71 0.3M
2021-01-04 60.48 60.48 58.82 59.61 0.4M