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
2022-12-30 68.86 68.92 68.44 68.51 0.1M
2022-12-29 68.28 69.15 68.09 68.99 0.1M
2022-12-28 68.97 69.03 68.15 68.22 0.1M
2022-12-27 69.44 69.49 68.60 68.84 0.1M
2022-12-23 68.94 69.22 68.42 69.21 0.1M
2022-12-22 69.61 69.97 68.00 68.94 0.1M
2022-12-21 69.10 69.85 68.72 69.49 0.1M
2022-12-20 68.37 69.07 68.05 68.76 0.2M
2022-12-19 69.18 69.36 68.26 68.68 0.2M
2022-12-16 69.61 69.61 68.64 69.28 0.2M
2022-12-15 71.32 71.66 69.37 69.72 0.3M
2022-12-14 72.09 72.13 70.91 71.22 0.1M
2022-12-13 71.68 73.10 71.50 71.95 0.1M
2022-12-12 71.15 71.88 70.79 71.77 0.1M
2022-12-09 71.35 71.66 70.99 70.99 0.1M
2022-12-08 71.02 71.41 70.92 71.22 0.1M
2022-12-07 71.64 71.69 70.56 70.95 0.2M
2022-12-06 72.27 72.33 71.09 71.37 0.1M
2022-12-05 72.90 72.96 72.00 72.29 0.4M
2022-12-02 73.05 73.30 72.41 73.12 0.1M
2022-12-01 73.85 73.98 73.05 73.20 0.3M
2022-11-30 72.53 73.85 72.10 73.72 0.1M
2022-11-29 72.43 72.73 72.09 72.56 0.1M
2022-11-28 72.89 72.93 71.98 72.53 0.1M
2022-11-25 73.29 73.35 72.96 73.03 0.1M
2022-11-24 72.99 73.38 72.83 73.23 0.1M
2022-11-23 72.97 73.20 72.70 72.90 0.1M
2022-11-22 72.47 73.17 72.22 73.15 0.1M
2022-11-21 72.47 72.71 72.20 72.50 0.2M
2022-11-18 71.74 72.50 71.61 72.30 0.1M
2022-11-17 72.17 72.25 71.27 71.64 0.1M
2022-11-16 72.53 72.54 71.65 71.80 0.1M
2022-11-15 72.43 72.99 72.04 72.56 0.2M
2022-11-14 72.64 72.89 72.06 72.13 0.1M
2022-11-11 73.09 73.18 72.16 72.73 0.1M
2022-11-10 70.34 72.83 70.22 72.67 0.1M
2022-11-09 71.18 71.28 70.14 70.29 0.1M
2022-11-08 71.22 71.68 70.50 71.15 0.1M
2022-11-07 71.18 71.24 70.50 71.13 0.4M
2022-11-04 71.26 71.85 70.09 70.91 0.1M
2022-11-03 71.35 71.51 70.56 70.95 0.1M
2022-11-02 72.54 72.58 70.82 71.25 0.1M
2022-11-01 72.51 73.00 72.18 72.34 0.2M
2022-10-31 72.27 72.70 72.00 72.39 0.1M
2022-10-28 70.46 72.47 70.30 72.43 0.1M
2022-10-27 71.09 71.50 70.62 70.99 0.1M
2022-10-26 71.00 71.55 70.50 70.76 0.1M
2022-10-25 70.94 71.72 70.65 71.58 0.1M
2022-10-24 70.50 71.17 70.01 70.97 0.1M
2022-10-21 69.28 70.50 68.97 70.33 0.1M
2022-10-20 69.94 70.38 69.27 69.45 0.2M
2022-10-19 70.53 70.53 69.53 69.88 0.0M
2022-10-18 70.44 70.81 69.55 69.89 0.1M
2022-10-17 68.80 69.94 68.69 69.48 0.2M
2022-10-14 70.13 70.44 68.32 68.52 0.1M
2022-10-13 68.48 69.93 67.16 69.61 0.1M
2022-10-12 69.04 69.21 68.38 68.43 0.1M
2022-10-11 69.02 69.21 68.31 68.52 0.1M
2022-10-10 69.44 69.90 68.80 69.30 0.1M
2022-10-07 70.64 71.10 69.20 69.63 0.2M
2022-10-06 71.29 71.41 70.47 70.85 0.1M
2022-10-05 70.56 71.48 70.25 71.19 0.3M
2022-10-04 70.05 70.76 69.91 70.62 0.3M
2022-10-03 67.82 69.71 67.75 69.67 0.1M
2022-09-30 68.58 69.50 67.80 67.86 0.3M
2022-09-29 70.57 70.58 68.17 68.74 0.1M
2022-09-28 70.00 70.81 69.40 70.72 0.1M
2022-09-27 70.48 70.96 69.56 70.07 0.1M
2022-09-26 70.07 70.83 69.82 70.23 0.1M
2022-09-23 70.82 70.96 69.65 70.26 0.2M
2022-09-22 71.07 71.71 70.72 71.03 0.1M
2022-09-21 71.67 72.96 71.32 71.36 0.1M
2022-09-20 72.52 72.52 71.20 71.72 0.2M
2022-09-19 71.89 72.32 71.24 72.27 0.1M
2022-09-16 72.12 72.25 71.30 72.06 0.1M
2022-09-15 73.52 73.72 72.23 72.58 0.2M
2022-09-14 73.22 73.59 72.81 73.46 0.1M
2022-09-13 75.30 76.18 73.05 73.50 0.1M
2022-09-12 74.75 75.34 74.11 75.18 0.1M
2022-09-09 73.84 75.00 73.51 74.92 0.1M
2022-09-08 73.58 74.17 72.96 73.83 0.1M
2022-09-07 72.91 73.59 72.66 73.38 0.1M
2022-09-06 73.34 73.78 72.68 72.78 0.1M
2022-09-05 73.30 73.73 73.03 73.55 0.3M
2022-09-02 73.39 74.09 72.50 72.66 0.1M
2022-09-01 72.95 73.68 72.37 73.68 0.2M
2022-08-31 74.23 74.34 73.05 73.19 0.1M
2022-08-30 75.00 75.37 73.46 73.96 0.1M
2022-08-29 75.04 75.35 74.44 74.66 0.1M
2022-08-26 77.76 77.85 75.36 75.40 0.2M
2022-08-25 76.92 77.75 76.73 77.75 0.1M
2022-08-24 76.72 77.08 76.28 76.80 0.1M
2022-08-23 76.79 77.17 76.37 76.59 0.1M
2022-08-22 77.48 77.52 76.58 76.81 0.3M
2022-08-19 78.19 78.31 77.50 77.71 0.1M
2022-08-18 77.42 78.56 77.35 78.32 0.1M
2022-08-17 78.25 78.35 77.25 77.61 0.2M
2022-08-16 78.25 78.50 77.69 78.07 0.1M
2022-08-15 77.44 78.35 77.14 78.29 0.2M
2022-08-12 76.00 77.37 75.97 77.33 0.1M
2022-08-11 76.41 76.53 75.72 75.96 0.1M
2022-08-10 74.93 76.20 74.86 76.15 0.1M
2022-08-09 75.70 75.70 74.76 75.09 0.1M
2022-08-08 75.80 76.29 75.36 75.51 0.2M
2022-08-05 75.59 75.72 75.08 75.56 0.3M
2022-08-04 75.89 76.07 75.21 75.42 0.1M
2022-08-03 75.06 76.17 74.77 75.82 0.1M
2022-08-02 74.59 75.61 74.31 74.92 0.1M
2022-08-01 75.02 75.24 74.50 74.85 0.3M
2022-07-29 74.88 75.42 74.48 75.21 0.2M
2022-07-28 73.34 74.74 73.20 74.49 0.1M
2022-07-27 72.78 73.75 72.53 73.65 0.1M
2022-07-26 72.28 72.95 72.20 72.46 0.1M
2022-07-25 72.45 72.76 72.04 72.53 0.1M
2022-07-22 72.89 73.34 72.00 72.49 0.1M
2022-07-21 72.60 73.00 71.98 73.00 0.1M
2022-07-20 72.04 72.60 71.68 72.53 0.2M
2022-07-19 70.90 71.90 70.06 71.90 0.2M
2022-07-18 71.69 71.84 70.45 70.76 0.1M
2022-07-15 70.71 71.24 70.00 71.23 0.1M
2022-07-14 70.50 70.74 69.56 70.55 0.1M
2022-07-13 71.33 71.40 69.88 70.72 0.1M
2022-07-12 71.12 71.70 70.77 71.13 0.1M
2022-07-11 71.17 71.83 70.80 71.47 0.1M
2022-07-08 71.37 71.90 71.07 71.63 0.1M
2022-07-07 70.45 71.84 70.31 71.74 0.2M
2022-07-06 69.37 70.90 69.16 70.41 0.1M
2022-07-05 68.96 69.57 68.27 69.45 0.3M
2022-07-04 68.57 68.80 68.35 68.77 0.1M
2022-07-01 67.51 69.12 67.10 68.79 0.2M
2022-06-30 68.30 68.56 67.44 67.62 0.1M
2022-06-29 68.31 68.95 68.13 68.81 0.0M
2022-06-28 69.37 70.24 68.23 68.23 0.1M
2022-06-27 69.62 69.85 68.85 69.10 0.1M
2022-06-24 68.19 69.47 67.91 69.38 0.1M
2022-06-23 66.70 67.87 66.62 67.63 0.1M
2022-06-22 66.74 67.57 66.30 66.90 0.2M
2022-06-21 67.10 67.79 66.76 67.20 0.1M
2022-06-20 66.15 66.92 66.05 66.73 0.3M
2022-06-17 66.31 66.84 65.77 66.19 0.1M
2022-06-16 68.16 68.56 65.22 65.98 0.2M
2022-06-15 67.75 69.43 67.42 68.40 0.2M
2022-06-14 68.41 69.04 67.05 67.44 0.2M
2022-06-13 69.32 69.32 67.70 68.10 0.3M
2022-06-10 71.40 71.97 69.90 70.20 0.1M
2022-06-09 72.20 72.92 71.20 71.24 0.1M
2022-06-08 73.10 73.11 72.16 72.40 0.1M
2022-06-07 72.32 73.29 72.17 73.20 0.3M
2022-06-06 72.73 73.43 72.53 72.93 0.0M
2022-06-03 73.44 73.44 72.19 72.46 0.1M
2022-06-02 72.65 73.40 72.01 73.30 0.1M
2022-06-01 72.88 73.20 72.02 72.66 0.2M
2022-05-31 73.07 73.20 72.34 72.77 0.1M
2022-05-30 73.57 73.68 72.96 73.10 0.1M
2022-05-27 71.56 72.97 71.28 72.83 0.1M
2022-05-26 70.29 71.89 70.29 71.75 0.0M
2022-05-25 69.95 71.08 69.71 70.72 0.1M
2022-05-24 70.00 70.06 68.83 69.74 0.1M
2022-05-23 71.42 71.42 69.78 70.70 0.1M
2022-05-20 70.39 70.89 68.89 70.56 0.2M
2022-05-19 70.96 70.99 69.48 69.86 0.2M
2022-05-18 72.85 72.88 70.55 70.84 0.1M
2022-05-17 72.60 73.05 71.90 72.80 0.1M
2022-05-16 72.05 72.93 71.74 72.38 0.2M
2022-05-13 71.52 72.77 71.18 72.51 0.1M
2022-05-12 69.86 71.09 69.64 70.80 0.1M
2022-05-11 71.15 71.58 69.85 70.08 0.2M
2022-05-10 70.82 71.68 70.02 70.83 0.2M
2022-05-09 72.37 72.59 70.00 70.33 0.3M
2022-05-06 73.72 73.78 71.76 73.00 0.2M
2022-05-05 75.70 75.75 72.90 73.60 0.3M
2022-05-04 74.58 75.58 73.50 75.40 0.1M
2022-05-03 74.27 74.78 73.63 74.40 0.1M
2022-05-02 73.92 74.32 72.68 74.32 0.3M
2022-04-29 75.80 75.90 73.59 73.59 0.1M
2022-04-28 74.73 76.35 74.44 75.74 0.1M
2022-04-27 73.81 74.87 73.43 74.01 0.1M
2022-04-26 75.20 75.28 73.26 73.30 0.1M
2022-04-25 73.72 75.19 73.47 75.19 0.3M
2022-04-22 75.50 76.01 74.09 74.29 0.2M
2022-04-21 77.23 77.28 75.60 75.86 0.1M
2022-04-20 76.95 77.25 76.50 76.89 0.2M
2022-04-19 76.30 77.21 75.63 77.16 0.2M
2022-04-14 76.29 76.97 76.05 76.05 0.1M
2022-04-13 76.35 76.51 75.77 76.18 0.1M
2022-04-12 75.91 76.66 75.25 75.81 0.1M
2022-04-11 76.55 76.96 76.00 76.06 0.2M
2022-04-08 77.31 77.56 76.80 77.04 0.1M
2022-04-07 76.45 77.48 76.12 76.91 0.1M
2022-04-06 77.70 77.92 76.21 76.80 0.2M
2022-04-05 78.04 78.15 77.32 77.62 0.3M
2022-04-04 77.31 78.10 76.83 78.07 0.2M
2022-04-01 76.73 77.15 76.40 76.90 0.3M
2022-03-31 77.01 77.50 76.62 76.73 0.1M
2022-03-30 78.00 78.00 76.60 76.68 0.2M
2022-03-29 77.80 78.20 77.15 78.20 0.2M
2022-03-28 76.97 77.80 76.67 77.80 0.2M
2022-03-25 76.85 77.38 76.32 77.38 0.1M
2022-03-24 76.33 76.85 76.11 76.85 0.1M
2022-03-23 76.81 77.00 75.66 75.90 0.2M
2022-03-22 75.86 76.87 75.74 76.87 0.2M
2022-03-21 75.60 76.13 75.25 76.13 0.3M
2022-03-18 74.47 75.80 74.14 75.68 0.1M
2022-03-17 74.50 74.60 73.56 74.15 0.1M
2022-03-16 73.03 74.45 72.75 74.14 0.2M
2022-03-15 71.49 72.88 70.48 72.71 0.4M
2022-03-14 72.64 72.84 71.20 71.69 0.2M
2022-03-11 72.50 73.47 72.00 72.06 0.1M
2022-03-10 72.55 72.67 71.20 72.26 0.2M
2022-03-09 71.75 72.91 71.51 72.49 0.2M
2022-03-08 71.18 72.68 70.96 71.37 0.2M
2022-03-07 72.95 73.43 71.66 71.80 0.5M
2022-03-04 73.41 73.86 72.82 73.51 0.2M
2022-03-03 74.15 74.60 73.39 73.77 0.1M
2022-03-02 73.08 74.50 72.50 74.10 0.2M
2022-03-01 73.69 74.32 72.58 72.81 0.3M
2022-02-28 72.37 73.68 72.35 73.60 0.3M
2022-02-25 71.98 73.83 71.52 73.79 0.3M
2022-02-24 69.23 72.57 68.77 72.44 0.8M
2022-02-23 72.28 72.79 71.05 71.20 0.2M
2022-02-22 70.15 72.92 70.15 71.80 0.5M
2022-02-21 73.12 73.50 70.20 70.53 0.7M
2022-02-18 73.40 73.70 72.50 72.98 0.2M
2022-02-17 74.37 74.52 72.93 73.28 0.2M
2022-02-16 74.66 74.86 73.95 74.70 0.2M
2022-02-15 73.68 74.62 73.50 74.53 0.3M
2022-02-14 73.65 74.00 73.01 73.86 0.4M
2022-02-11 74.20 75.16 73.68 73.71 0.2M
2022-02-10 75.73 75.82 74.10 74.60 0.1M
2022-02-09 75.00 75.76 74.72 75.56 0.1M
2022-02-08 74.28 74.90 73.87 74.90 0.1M
2022-02-07 74.35 74.80 73.75 73.98 0.4M
2022-02-04 74.85 74.96 73.23 74.27 0.2M
2022-02-03 75.90 76.08 73.60 73.89 0.2M
2022-02-02 76.59 76.61 75.66 76.28 0.2M
2022-02-01 75.37 76.27 75.05 76.24 0.4M
2022-01-31 75.05 75.69 74.20 75.69 0.2M
2022-01-28 73.90 74.67 72.42 74.67 0.2M
2022-01-27 72.30 74.87 72.22 73.55 0.2M
2022-01-26 73.24 74.71 72.60 73.45 0.4M
2022-01-25 73.00 74.14 72.06 73.10 0.4M
2022-01-24 74.00 74.26 71.00 73.00 1.0M
2022-01-21 74.90 75.09 73.05 73.61 0.4M
2022-01-20 75.80 76.67 74.99 75.17 0.3M
2022-01-19 75.79 76.63 75.51 75.53 0.2M
2022-01-18 76.85 76.85 76.07 76.45 0.2M
2022-01-17 77.06 77.25 76.74 77.20 0.3M
2022-01-14 76.85 77.24 76.15 77.22 0.1M
2022-01-13 77.66 77.83 76.47 76.64 0.2M
2022-01-12 78.17 78.45 77.56 77.98 0.2M
2022-01-11 77.56 77.88 76.97 77.78 0.2M
2022-01-10 77.88 77.98 76.07 77.50 0.3M
2022-01-07 78.30 78.30 77.18 77.68 0.2M
2022-01-06 78.00 78.50 77.48 78.16 0.2M
2022-01-05 79.55 79.66 78.07 78.32 0.4M
2022-01-04 79.59 79.96 79.25 79.70 0.2M
2022-01-03 79.48 79.49 78.76 79.49 0.4M