iShares Edge MSCI World Multifactor UCITS ETF CHF Hedged (Acc) (DMFC.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:01PM CEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1,290 |
| Jul 04, 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Jul 03, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 1,000 |
| Jul 02, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Jul 01, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Jun 28, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Jun 27, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Jun 26, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Jun 25, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 367 |
| Jun 24, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| Jun 21, 2024 | 7.37 | 7.41 | 7.37 | 7.41 | 7.41 | 4,830 |
| Jun 20, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Jun 19, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Jun 18, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Jun 17, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| Jun 14, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| Jun 13, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| Jun 12, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| Jun 11, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Jun 10, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 12 |
| Jun 07, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Jun 06, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Jun 05, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Jun 04, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Jun 03, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 400 |
| May 31, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| May 30, 2024 | 7.26 | 7.26 | 7.25 | 7.25 | 7.25 | 265 |
| May 29, 2024 | 7.34 | 7.34 | 7.26 | 7.26 | 7.26 | 239 |
| May 28, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| May 27, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| May 24, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| May 23, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| May 22, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| May 21, 2024 | 7.37 | 7.37 | 7.35 | 7.35 | 7.35 | 28 |
| May 17, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| May 16, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| May 15, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| May 14, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| May 13, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| May 10, 2024 | 7.30 | 7.31 | 7.27 | 7.27 | 7.27 | 4,027 |
| May 08, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| May 07, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| May 06, 2024 | 7.17 | 7.18 | 7.17 | 7.18 | 7.18 | 280 |
| May 03, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| May 02, 2024 | 7.10 | 7.10 | 7.03 | 7.03 | 7.03 | 4,447 |
| Apr 30, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Apr 29, 2024 | 7.16 | 7.16 | 7.14 | 7.14 | 7.14 | 278 |
| Apr 26, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 500 |
| Apr 25, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Apr 24, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| Apr 23, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 500 |
| Apr 22, 2024 | 7.02 | 7.05 | 7.02 | 7.03 | 7.03 | 4,624 |
| Apr 19, 2024 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | 729 |
| Apr 18, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 300 |
| Apr 17, 2024 | 7.15 | 7.15 | 7.09 | 7.09 | 7.09 | 1,907 |
| Apr 16, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| Apr 15, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 413 |
| Apr 12, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Apr 11, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 3,500 |
| Apr 10, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Apr 09, 2024 | 7.34 | 7.37 | 7.28 | 7.28 | 7.28 | 3,681 |
| Apr 08, 2024 | 7.38 | 7.38 | 7.31 | 7.33 | 7.33 | 8,878 |
| Apr 05, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| Apr 04, 2024 | 7.36 | 7.39 | 7.36 | 7.39 | 7.39 | 6,300 |
| Apr 03, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| Apr 02, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 135 |
| Mar 28, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Mar 27, 2024 | 7.36 | 7.36 | 7.33 | 7.33 | 7.33 | 1,972 |
| Mar 26, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 130 |
| Mar 25, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Mar 22, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Mar 21, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 14 |
| Mar 20, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Mar 19, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Mar 18, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Mar 15, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Mar 14, 2024 | 7.23 | 7.23 | 7.20 | 7.20 | 7.20 | 2,216 |
| Mar 13, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Mar 12, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1,639 |
| Mar 11, 2024 | 7.11 | 7.14 | 7.11 | 7.13 | 7.13 | 4,328 |
| Mar 08, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Mar 07, 2024 | 7.17 | 7.22 | 7.17 | 7.22 | 7.22 | 406 |
| Mar 06, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Mar 05, 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 350 |
| Mar 04, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 2,103 |
| Mar 01, 2024 | 7.09 | 7.09 | 7.08 | 7.08 | 7.08 | 2,954 |
| Feb 29, 2024 | 7.08 | 7.08 | 7.06 | 7.07 | 7.07 | 651 |
| Feb 28, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Feb 27, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 150 |
| Feb 26, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Feb 23, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Feb 22, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Feb 21, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1 |
| Feb 20, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Feb 19, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Feb 16, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Feb 15, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 9 |
| Feb 14, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 400 |
| Feb 13, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Feb 12, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.