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
2023-12-29 82.17 82.41 82.10 82.26 0.1M
2023-12-28 81.99 82.30 81.77 82.10 0.2M
2023-12-27 82.04 82.30 81.63 81.85 0.2M
2023-12-22 81.82 82.18 81.64 81.93 0.1M
2023-12-21 81.67 81.94 81.36 81.85 0.1M
2023-12-20 82.36 82.55 81.49 81.49 0.3M
2023-12-19 82.00 82.18 81.89 82.15 0.1M
2023-12-18 81.90 82.20 81.79 82.13 0.2M
2023-12-15 81.57 82.04 81.57 81.92 0.2M
2023-12-14 81.87 82.23 81.06 81.42 0.2M
2023-12-13 81.36 81.86 81.22 81.68 0.2M
2023-12-12 81.16 81.37 80.93 81.30 0.1M
2023-12-11 80.91 81.36 80.81 81.36 0.2M
2023-12-08 80.50 81.12 80.40 81.01 0.1M
2023-12-07 80.08 80.48 79.99 80.44 0.2M
2023-12-06 80.34 80.63 80.14 80.17 0.2M
2023-12-05 79.68 80.25 79.58 80.05 0.3M
2023-12-04 79.98 80.04 79.68 79.96 0.2M
2023-12-01 79.31 80.11 79.23 80.02 0.3M
2023-11-30 78.56 79.54 78.53 79.54 0.2M
2023-11-29 78.38 78.93 78.38 78.47 0.1M
2023-11-28 78.60 78.64 78.18 78.34 0.1M
2023-11-27 78.56 78.82 78.46 78.48 0.1M
2023-11-24 78.94 79.00 78.75 78.78 0.1M
2023-11-23 78.92 79.06 78.80 78.99 0.1M
2023-11-22 78.61 79.18 78.52 78.91 0.1M
2023-11-21 78.50 78.69 78.22 78.59 0.1M
2023-11-20 78.10 78.72 78.05 78.52 0.2M
2023-11-17 78.40 78.65 78.16 78.24 0.1M
2023-11-16 78.35 78.38 77.87 78.30 0.1M
2023-11-15 78.18 78.61 78.16 78.36 0.2M
2023-11-14 77.67 78.33 77.45 77.83 0.1M
2023-11-13 77.33 77.77 77.28 77.56 0.1M
2023-11-10 77.00 77.70 76.61 77.65 0.1M
2023-11-09 77.16 77.48 76.86 76.92 0.1M
2023-11-08 77.01 77.37 76.74 77.05 0.1M
2023-11-07 76.89 77.30 76.72 77.11 0.2M
2023-11-06 76.95 76.96 76.57 76.84 0.3M
2023-11-03 76.78 77.06 76.59 76.86 0.2M
2023-11-02 75.80 76.92 75.71 76.85 0.1M
2023-11-01 74.99 75.89 74.80 75.76 0.3M
2023-10-31 74.17 74.93 74.00 74.85 0.1M
2023-10-30 74.09 74.45 73.70 74.27 0.1M
2023-10-27 74.44 74.59 73.44 73.66 0.1M
2023-10-26 74.46 74.85 74.00 74.12 0.1M
2023-10-25 75.30 75.58 74.72 74.82 0.1M
2023-10-24 74.70 75.72 74.66 75.66 0.2M
2023-10-23 75.47 75.52 74.50 74.50 0.3M
2023-10-20 76.00 76.09 75.18 75.18 0.3M
2023-10-19 76.95 77.09 76.00 76.05 0.1M
2023-10-18 77.87 77.90 76.89 77.13 0.1M
2023-10-17 78.05 78.25 77.54 77.89 0.1M
2023-10-16 77.66 78.30 77.47 78.01 0.2M
2023-10-13 78.00 78.43 77.43 77.67 0.1M
2023-10-12 78.14 78.50 77.59 78.00 0.1M
2023-10-11 77.65 78.11 77.60 78.11 0.1M
2023-10-10 77.47 78.11 77.40 77.71 0.1M
2023-10-09 76.75 77.57 76.45 77.34 0.2M
2023-10-06 76.29 77.17 75.89 76.92 0.1M
2023-10-05 76.39 76.52 75.91 76.30 0.3M
2023-10-04 75.98 76.51 75.67 76.49 0.1M
2023-10-03 77.23 77.36 76.13 76.15 0.1M
2023-10-02 77.33 77.40 76.66 77.25 0.3M
2023-09-29 77.15 77.78 76.74 77.00 0.1M
2023-09-28 77.27 77.45 76.70 77.16 0.1M
2023-09-27 76.97 77.34 76.63 77.11 0.1M
2023-09-26 77.37 77.39 76.53 76.70 0.1M
2023-09-25 77.33 77.59 76.80 77.47 0.2M
2023-09-22 77.41 77.54 77.00 77.01 0.1M
2023-09-21 78.32 78.32 77.09 77.10 0.2M
2023-09-20 78.78 78.94 78.40 78.43 0.2M
2023-09-19 78.88 79.07 78.36 78.89 0.1M
2023-09-18 79.19 79.25 78.76 78.88 0.1M
2023-09-15 79.96 80.19 78.99 79.10 0.2M
2023-09-14 78.68 80.18 78.59 79.88 0.2M
2023-09-13 78.33 78.69 78.24 78.57 0.1M
2023-09-12 78.88 78.99 78.40 78.52 0.1M
2023-09-11 78.57 78.90 78.51 78.79 0.1M
2023-09-08 78.50 78.68 78.15 78.47 0.1M
2023-09-07 78.51 78.70 78.16 78.55 0.1M
2023-09-06 78.86 79.00 78.14 78.61 0.1M
2023-09-05 78.88 79.35 78.74 79.00 0.3M
2023-09-04 79.10 79.23 78.83 78.99 0.1M
2023-09-01 78.45 79.10 78.33 79.01 0.3M
2023-08-31 78.19 78.79 78.12 78.42 0.1M
2023-08-30 78.25 78.25 77.65 78.03 0.1M
2023-08-29 77.50 78.17 77.36 77.95 0.1M
2023-08-28 77.02 77.60 76.94 77.48 0.1M
2023-08-25 76.55 77.12 76.35 76.92 0.1M
2023-08-24 77.55 77.74 76.34 76.34 0.1M
2023-08-23 76.59 77.19 76.52 77.06 0.1M
2023-08-22 76.13 76.77 76.04 76.36 0.1M
2023-08-21 75.72 76.38 75.59 76.17 0.2M
2023-08-18 75.91 76.07 75.40 75.85 0.1M
2023-08-17 76.40 76.67 75.79 75.83 0.1M
2023-08-16 76.73 76.90 76.41 76.47 0.1M
2023-08-15 77.88 77.88 76.69 76.86 0.2M
2023-08-14 77.25 77.68 77.11 77.67 0.1M
2023-08-11 77.23 77.40 76.84 77.24 0.1M
2023-08-10 77.34 77.82 77.02 77.30 0.1M
2023-08-09 77.66 77.85 77.00 77.14 0.1M
2023-08-08 77.56 77.74 77.13 77.62 0.1M
2023-08-07 77.57 77.77 77.31 77.75 0.4M
2023-08-04 77.95 78.07 77.00 77.12 0.1M
2023-08-03 77.94 78.05 77.44 77.72 0.1M
2023-08-02 78.47 78.53 77.84 78.02 0.2M
2023-08-01 79.28 79.41 78.75 78.85 0.3M
2023-07-31 78.96 79.26 78.82 79.26 0.2M
2023-07-28 78.66 79.06 78.59 78.98 0.1M
2023-07-27 78.40 79.45 78.28 78.51 0.2M
2023-07-26 78.32 78.39 77.83 78.13 0.1M
2023-07-25 78.09 78.71 77.98 78.42 0.1M
2023-07-24 77.44 78.19 77.24 78.14 0.2M
2023-07-21 77.30 77.75 77.30 77.46 0.1M
2023-07-20 77.30 77.75 77.10 77.31 0.2M
2023-07-19 77.02 77.65 77.02 77.35 0.1M
2023-07-18 76.39 77.19 76.24 77.11 0.1M
2023-07-17 76.27 76.59 76.08 76.43 0.2M
2023-07-14 76.59 76.71 76.24 76.39 0.1M
2023-07-13 76.50 76.68 76.33 76.59 0.1M
2023-07-12 76.26 76.80 76.17 76.31 0.1M
2023-07-11 75.85 76.38 75.75 76.38 0.1M
2023-07-10 75.65 76.03 75.52 75.84 0.1M
2023-07-07 76.38 76.50 75.86 75.86 0.1M
2023-07-06 77.22 77.25 76.07 76.44 0.1M
2023-07-05 77.50 77.60 77.01 77.46 0.3M
2023-07-04 77.62 77.62 77.38 77.53 0.1M
2023-07-03 77.71 77.71 77.25 77.49 0.3M
2023-06-30 76.81 77.50 76.76 77.30 0.1M
2023-06-29 76.41 76.77 76.14 76.72 0.1M
2023-06-28 75.84 76.46 75.76 76.26 0.1M
2023-06-27 75.57 76.00 75.14 75.92 0.1M
2023-06-26 75.73 75.85 75.40 75.40 0.1M
2023-06-23 75.95 76.21 75.57 75.76 0.1M
2023-06-22 75.60 76.05 75.26 75.96 0.1M
2023-06-21 76.50 76.56 75.67 75.69 0.1M
2023-06-20 76.77 76.78 76.29 76.60 0.2M
2023-06-19 76.88 77.06 76.71 76.86 0.1M
2023-06-16 77.10 77.46 76.89 76.93 0.1M
2023-06-15 77.14 77.31 76.34 77.02 0.2M
2023-06-14 77.30 77.39 76.63 77.08 0.1M
2023-06-13 76.90 77.30 76.67 77.17 0.1M
2023-06-12 76.42 76.85 76.24 76.80 0.1M
2023-06-09 75.96 76.50 75.85 76.32 0.1M
2023-06-08 75.89 76.09 75.57 76.08 0.0M
2023-06-07 76.54 76.64 76.01 76.04 0.1M
2023-06-06 75.92 76.55 75.90 76.50 0.1M
2023-06-05 76.26 76.56 75.87 76.05 0.3M
2023-06-02 74.95 76.39 74.85 76.26 0.2M
2023-06-01 74.64 75.05 74.21 74.80 0.2M
2023-05-31 74.70 74.94 74.26 74.54 0.1M
2023-05-30 75.26 75.38 74.52 74.70 0.1M
2023-05-29 75.16 75.21 75.02 75.16 0.1M
2023-05-26 73.81 75.04 73.81 74.90 0.1M
2023-05-25 73.86 74.27 73.68 74.07 0.1M
2023-05-24 73.93 73.99 73.28 73.54 0.1M
2023-05-23 74.79 74.79 73.85 74.02 0.2M
2023-05-22 74.63 74.90 74.46 74.67 0.2M
2023-05-19 74.92 75.05 74.40 74.72 0.1M
2023-05-18 73.94 74.70 73.90 74.30 0.1M
2023-05-17 73.22 74.05 73.11 73.91 0.1M
2023-05-16 73.42 73.51 73.10 73.10 0.1M
2023-05-15 73.47 73.65 73.14 73.60 0.2M
2023-05-12 73.17 73.52 72.98 73.40 0.1M
2023-05-11 73.02 73.42 72.72 73.07 0.1M
2023-05-10 72.75 73.11 72.27 72.89 0.1M
2023-05-09 72.84 72.90 72.60 72.76 0.1M
2023-05-08 72.40 72.91 72.37 72.88 0.2M
2023-05-05 71.49 72.79 71.39 72.62 0.3M
2023-05-04 71.43 71.74 71.11 71.42 0.1M
2023-05-03 72.23 72.36 71.44 71.44 0.1M
2023-05-02 73.00 73.10 71.77 72.18 0.3M
2023-04-28 72.55 72.96 72.10 72.91 0.1M
2023-04-27 71.25 72.58 71.22 72.55 0.1M
2023-04-26 71.98 72.05 71.00 71.18 0.1M
2023-04-25 72.27 72.41 71.81 71.86 0.1M
2023-04-24 72.56 72.68 72.24 72.50 0.1M
2023-04-21 72.78 72.89 72.53 72.69 0.1M
2023-04-20 72.90 73.07 72.52 72.71 0.2M
2023-04-19 73.15 73.32 72.79 73.19 0.1M
2023-04-18 73.24 73.47 72.96 73.19 0.1M
2023-04-17 72.90 73.30 72.79 73.22 0.2M
2023-04-14 72.46 72.93 72.32 72.74 0.1M
2023-04-13 72.00 72.73 71.76 72.56 0.1M
2023-04-12 72.43 72.86 71.78 71.88 0.1M
2023-04-11 72.84 72.84 72.38 72.43 0.1M
2023-04-06 72.08 72.39 71.90 72.28 0.1M
2023-04-05 72.12 72.26 71.82 72.26 0.2M
2023-04-04 72.73 73.00 71.90 72.11 0.1M
2023-04-03 72.89 72.97 72.43 72.75 0.4M
2023-03-31 71.78 72.88 71.63 72.84 0.1M
2023-03-30 71.53 71.76 71.28 71.59 0.1M
2023-03-29 71.00 71.54 70.93 71.46 0.1M
2023-03-28 70.73 70.96 70.15 70.48 0.0M
2023-03-27 71.25 71.25 70.61 70.87 0.1M
2023-03-24 70.28 70.86 69.90 70.81 0.1M
2023-03-23 70.03 70.73 69.60 70.21 0.3M
2023-03-22 71.38 71.39 69.70 69.94 0.1M
2023-03-21 70.93 71.48 70.74 71.39 0.1M
2023-03-20 69.80 70.75 69.47 70.75 0.2M
2023-03-17 71.08 71.44 70.00 70.33 0.1M
2023-03-16 70.28 71.53 69.89 71.48 0.1M
2023-03-15 70.63 70.63 69.40 70.51 0.2M
2023-03-14 69.70 70.68 69.51 70.43 0.2M
2023-03-13 70.90 70.90 68.83 69.50 0.3M
2023-03-10 71.18 71.85 70.00 70.30 0.2M
2023-03-09 72.86 73.10 71.50 71.72 0.1M
2023-03-08 72.85 73.10 72.58 73.00 0.1M
2023-03-07 73.09 73.34 72.55 72.73 0.1M
2023-03-06 73.38 73.42 72.88 72.99 0.3M
2023-03-03 72.26 73.34 72.14 73.25 0.1M
2023-03-02 71.40 72.60 71.18 72.60 0.1M
2023-03-01 72.19 72.24 71.35 71.53 0.2M
2023-02-28 72.53 72.67 71.99 72.30 0.1M
2023-02-27 72.59 72.91 72.24 72.29 0.1M
2023-02-24 72.89 72.89 71.90 72.30 0.1M
2023-02-23 72.64 73.10 72.21 72.94 0.1M
2023-02-22 72.47 72.82 72.13 72.43 0.1M
2023-02-21 73.17 73.25 72.33 72.42 0.1M
2023-02-20 73.50 73.50 73.11 73.27 0.2M
2023-02-17 73.47 73.57 73.00 73.47 0.1M
2023-02-16 74.26 74.43 73.56 73.60 0.1M
2023-02-15 73.74 74.33 73.45 74.24 0.2M
2023-02-14 73.81 74.16 73.34 74.06 0.1M
2023-02-13 73.29 73.97 73.13 73.90 0.1M
2023-02-10 72.97 73.53 72.76 73.44 0.1M
2023-02-09 73.80 74.07 72.74 73.07 0.1M
2023-02-08 74.19 74.23 73.37 73.63 0.1M
2023-02-07 73.27 74.41 73.02 74.41 0.2M
2023-02-06 73.19 73.51 72.87 73.21 0.3M
2023-02-03 73.30 73.92 72.85 73.44 0.1M
2023-02-02 72.53 73.64 72.23 73.36 0.2M
2023-02-01 72.04 72.68 71.42 72.20 0.2M
2023-01-31 71.56 72.29 71.17 72.29 0.1M
2023-01-30 72.00 72.00 71.35 71.52 0.1M
2023-01-27 71.84 72.63 71.68 72.16 0.1M
2023-01-26 71.50 71.88 71.32 71.80 0.1M
2023-01-25 70.95 71.32 70.29 71.20 0.1M
2023-01-24 71.31 71.52 71.07 71.39 0.1M
2023-01-23 70.61 71.74 70.40 71.43 0.2M
2023-01-20 70.05 70.96 69.78 70.96 0.2M
2023-01-19 70.38 70.50 69.75 69.89 0.1M
2023-01-18 71.56 71.56 70.50 70.50 0.1M
2023-01-17 71.05 71.61 70.84 71.29 0.1M
2023-01-16 71.09 71.21 70.85 71.10 0.3M
2023-01-13 70.68 71.33 70.30 71.13 0.1M
2023-01-12 70.84 71.05 70.30 70.75 0.1M
2023-01-11 70.14 70.76 69.94 70.72 0.1M
2023-01-10 69.65 70.15 69.48 70.15 0.1M
2023-01-09 70.33 70.59 69.65 69.78 0.2M
2023-01-06 69.68 70.50 69.38 70.27 0.1M
2023-01-05 69.57 69.79 69.17 69.39 0.3M
2023-01-04 69.52 69.98 69.20 69.56 0.1M
2023-01-03 69.60 70.80 68.84 69.47 0.1M
2023-01-02 68.83 70.00 68.70 70.00 0.2M