iShares MSCI World Screened UCITS ETF USD (Acc)

SAWD
🏛️ mexico →
217.70
Last Update: 2025-09-25
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
2021-12-29 172.28 172.34 172.09 172.25 0.8M
2021-12-23 170.96 171.11 170.96 171.11 0.1M
2021-12-22 170.33 170.33 170.33 170.33 0.1M
2021-12-21 169.47 169.47 168.05 168.05 0.2M
2021-12-20 164.85 165.10 164.85 165.10 0.1M
2021-12-17 168.22 168.85 168.22 168.37 0.2M
2021-12-16 170.49 170.98 169.61 170.98 0.2M
2021-12-15 170.25 170.25 170.25 170.25 0.1M
2021-12-10 171.63 171.63 171.63 171.63 0.1M
2021-12-09 172.08 172.08 172.08 172.08 0.0M
2021-12-07 173.51 173.51 173.35 173.35 0.5M
2021-12-03 169.19 169.19 169.19 169.19 0.0M
2021-12-02 170.90 170.90 170.90 170.90 0.0M
2021-11-26 175.34 175.34 175.34 175.34 4.7M
2021-11-24 176.04 176.04 176.04 176.04 0.9M
2021-11-19 173.11 173.11 173.11 173.11 0.1M
2021-11-17 171.65 171.77 171.65 171.77 0.1M
2021-11-16 173.18 173.18 173.18 173.18 0.0M
2021-11-12 170.77 170.77 170.77 170.77 0.0M
2021-11-09 169.10 169.10 169.10 169.10 0.0M
2021-11-05 169.63 169.63 169.63 169.63 0.0M
2021-10-29 167.10 167.10 167.10 167.10 0.7M
2021-10-28 166.27 166.27 166.27 166.27 0.1M
2021-10-22 163.59 163.59 163.59 163.59 0.0M
2021-10-21 164.27 164.27 164.27 164.27 0.0M
2021-10-08 162.41 162.51 162.41 162.51 3.1M
2021-10-07 162.20 162.29 162.20 162.29 3.1M
2021-10-06 158.84 158.93 158.84 158.93 3.1M
2021-10-05 159.85 160.19 159.85 160.19 3.1M
2021-10-04 157.01 157.11 157.01 157.11 3.1M
2021-09-29 159.83 159.83 159.83 159.83 0.3M
2021-09-27 160.01 160.01 160.01 160.01 0.0M
2021-09-24 159.66 159.66 159.66 159.66 0.1M
2021-09-23 160.19 160.19 160.19 160.19 0.2M
2021-09-20 156.27 156.27 156.27 156.27 0.0M
2021-09-15 159.92 159.92 158.97 158.97 0.2M
2021-09-08 161.15 161.28 161.15 161.28 0.1M
2021-09-03 162.20 162.20 162.20 162.20 0.3M
2021-08-27 162.72 162.72 162.72 162.72 0.1M
2021-08-23 162.02 162.02 161.98 161.98 0.2M
2021-08-20 161.23 161.23 160.89 160.89 0.0M
2021-08-17 158.06 158.06 158.06 158.06 0.0M
2021-08-13 159.21 159.21 159.21 159.21 0.0M
2021-08-11 158.83 158.83 158.83 158.83 0.0M
2021-08-06 159.45 159.45 159.45 159.45 0.0M
2021-08-05 157.98 158.15 157.98 158.15 0.0M
2021-07-30 156.73 156.73 156.73 156.73 0.0M
2021-07-29 157.16 157.16 157.16 157.16 0.0M
2021-07-27 156.79 156.79 155.84 155.84 0.3M
2021-07-23 157.49 157.49 157.49 157.49 0.6M
2021-07-22 157.12 157.12 157.12 157.12 0.0M
2021-07-20 155.43 155.43 155.43 155.43 0.0M
2021-07-16 154.33 154.33 153.90 153.90 0.1M
2021-07-15 155.46 155.46 155.46 155.46 0.1M
2021-07-13 157.21 157.21 157.21 157.21 0.0M
2021-07-09 154.92 155.55 154.92 155.55 0.0M
2021-07-07 155.45 155.45 155.45 155.45 0.0M
2021-07-06 155.93 155.93 155.93 155.93 0.0M
2021-07-02 153.50 153.50 153.50 153.50 0.0M
2021-07-01 154.80 154.80 154.80 154.80 0.0M
2021-06-29 153.40 153.40 153.40 153.40 0.0M
2021-06-28 153.22 153.22 153.22 153.22 0.0M
2021-06-23 154.95 154.95 154.95 154.95 0.1M
2021-06-21 156.86 156.86 156.86 156.86 0.0M
2021-06-18 155.94 155.94 155.94 155.94 0.0M
2021-06-15 154.85 154.85 154.85 154.85 0.0M
2021-06-14 153.77 153.77 153.77 153.77 0.0M
2021-06-11 154.44 154.44 152.81 152.81 0.1M
2021-06-09 151.11 151.40 151.11 151.40 0.0M
2021-06-08 150.73 150.77 150.73 150.77 0.0M
2021-06-04 151.85 152.67 151.85 152.67 0.6M
2021-06-02 151.58 151.58 151.58 151.58 0.0M
2021-06-01 152.14 152.14 152.14 152.14 0.0M
2021-05-27 151.78 151.78 151.78 151.78 0.0M
2021-05-26 150.85 150.85 150.85 150.85 0.1M
2021-05-25 150.62 150.62 150.62 150.62 0.2M
2021-05-24 150.96 150.96 150.96 150.96 0.0M
2021-05-21 150.25 150.25 150.25 150.25 0.0M
2021-05-20 149.51 149.51 149.51 149.51 0.0M
2021-05-19 146.05 147.42 146.05 147.42 0.0M
2021-05-14 149.12 149.12 149.12 149.12 0.0M
2021-05-12 147.96 147.96 147.96 147.96 0.1M
2021-05-07 151.62 151.62 151.62 151.62 0.0M
2021-05-06 150.72 150.72 150.72 150.72 0.0M
2021-05-05 152.37 152.37 152.37 152.37 0.0M
2021-05-04 150.56 150.56 150.10 150.10 0.3M
2021-04-29 151.67 151.67 151.67 151.67 0.1M
2021-04-28 150.22 150.22 150.22 150.22 0.0M
2021-04-26 149.94 149.94 149.94 149.94 0.0M
2021-04-23 148.77 149.29 148.77 149.29 0.1M
2021-04-21 148.40 148.73 148.40 148.73 0.1M
2021-04-16 149.70 150.13 149.70 150.13 0.2M
2021-04-15 149.70 149.70 149.70 149.70 0.0M
2021-04-12 149.22 149.22 149.22 149.22 0.1M
2021-04-09 149.02 149.02 149.02 149.02 0.0M
2021-04-07 148.25 148.25 148.25 148.25 0.0M
2021-04-06 147.90 147.90 147.90 147.90 0.0M
2021-03-26 146.62 146.62 146.62 146.62 0.0M
2021-03-25 145.98 145.98 145.98 145.98 0.0M
2021-03-23 148.10 148.10 148.10 148.10 0.1M
2021-03-22 147.26 147.26 147.18 147.24 0.1M
2021-03-19 146.21 146.21 146.21 146.21 0.0M
2021-03-17 146.65 146.65 146.65 146.65 0.1M
2021-03-10 147.87 147.87 147.87 147.87 0.0M
2021-03-09 149.34 149.34 149.34 149.34 0.0M
2021-03-08 149.75 149.75 149.11 149.11 0.1M
2021-03-03 146.99 146.99 145.85 145.85 1.7M
2021-03-02 145.19 145.81 145.19 145.81 1.7M
2021-03-01 145.82 146.63 145.82 146.63 1.1M
2021-02-26 148.00 148.00 145.90 145.90 0.0M
2021-02-24 144.74 145.47 144.74 145.47 0.0M
2021-02-22 147.64 147.64 147.64 147.64 0.0M
2021-02-19 146.17 146.17 146.17 146.17 0.0M
2021-02-12 142.94 142.95 142.94 142.95 0.0M
2021-02-11 142.56 142.56 142.28 142.28 0.1M
2021-02-10 142.68 142.68 142.68 142.68 0.0M
2021-02-09 143.25 143.27 143.25 143.27 0.2M
2021-02-05 141.88 141.88 141.88 141.88 0.0M
2021-02-04 143.06 143.06 143.06 143.06 0.0M
2021-02-03 141.04 141.04 141.04 141.04 0.1M
2021-02-02 140.37 140.37 140.32 140.32 0.0M
2021-01-29 139.26 139.26 139.26 139.26 0.0M
2021-01-27 140.00 140.00 138.63 138.63 0.1M
2021-01-26 140.22 140.27 140.22 140.27 0.2M
2021-01-14 137.14 137.18 137.14 137.18 2.1M