iShares Public Limited Company - iShares MSCI World UCITS ETF (IIREF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 10:36AM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Jun 26, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Jun 25, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Jun 24, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Jun 21, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1,400 |
| Jun 20, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Jun 18, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Jun 17, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Jun 14, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Jun 13, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Jun 13, 2024 | 0.37 Dividend | |||||
| Jun 12, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.63 | - |
| Jun 11, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.63 | 1,300 |
| Jun 10, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 72.85 | - |
| Jun 07, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 72.85 | - |
| Jun 06, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 72.85 | - |
| Jun 05, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 72.85 | - |
| Jun 04, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 72.85 | - |
| Jun 03, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 72.85 | - |
| May 31, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 72.85 | 700 |
| May 30, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 72.85 | 6,100 |
| May 29, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | 100 |
| May 28, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | 100 |
| May 24, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | 100 |
| May 23, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | - |
| May 22, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | - |
| May 21, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | - |
| May 20, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | - |
| May 17, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | - |
| May 16, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | - |
| May 15, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | - |
| May 14, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | 900 |
| May 13, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | - |
| May 10, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | - |
| May 09, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | - |
| May 08, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | - |
| May 07, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | - |
| May 06, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | - |
| May 03, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | - |
| May 02, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | - |
| May 01, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | - |
| Apr 30, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | - |
| Apr 29, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.84 | - |
| Apr 26, 2024 | 71.16 | 71.20 | 71.16 | 71.20 | 70.84 | 1,800 |
| Apr 25, 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.56 | - |
| Apr 24, 2024 | 71.07 | 71.07 | 70.71 | 70.91 | 70.56 | 258,100 |
| Apr 23, 2024 | 70.39 | 70.99 | 70.39 | 70.99 | 70.64 | 200,500 |
| Apr 22, 2024 | 69.74 | 69.84 | 69.61 | 69.84 | 69.49 | 200,000 |
| Apr 19, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.18 | - |
| Apr 18, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.18 | 200 |
| Apr 17, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.86 | 300 |
| Apr 16, 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.24 | - |
| Apr 15, 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.24 | 100 |
| Apr 12, 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.24 | 400 |
| Apr 11, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 71.90 | - |
| Apr 10, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 71.90 | - |
| Apr 09, 2024 | 72.87 | 72.87 | 72.27 | 72.27 | 71.90 | 66,000 |
| Apr 08, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 72.73 | - |
| Apr 05, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 72.73 | - |
| Apr 04, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 72.73 | - |
| Apr 03, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 72.73 | - |
| Apr 02, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 72.73 | - |
| Apr 01, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 72.73 | - |
| Mar 28, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 72.73 | 1,000 |
| Mar 27, 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 72.82 | 200 |
| Mar 26, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 71.94 | - |
| Mar 25, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 71.94 | 1,400 |
| Mar 22, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 71.94 | 3,000 |
| Mar 21, 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 71.94 | - |
| Mar 20, 2024 | 72.26 | 72.31 | 72.26 | 72.31 | 71.94 | 300 |
| Mar 19, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.08 | - |
| Mar 18, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.08 | - |
| Mar 15, 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.08 | 300 |
| Mar 14, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.84 | - |
| Mar 14, 2024 | 0.138 Dividend | |||||
| Mar 13, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.71 | - |
| Mar 12, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.71 | - |
| Mar 11, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.71 | - |
| Mar 08, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.71 | - |
| Mar 07, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.71 | 500 |
| Mar 06, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.44 | - |
| Mar 05, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.44 | - |
| Mar 04, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.44 | 100 |
| Mar 01, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.44 | - |
| Feb 29, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.44 | - |
| Feb 28, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.44 | - |
| Feb 27, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.44 | - |
| Feb 26, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.44 | - |
| Feb 23, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.44 | - |
| Feb 22, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.44 | - |
| Feb 21, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.44 | - |
| Feb 20, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.44 | - |
| Feb 16, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.44 | - |
| Feb 15, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.44 | 5,100 |
| Feb 14, 2024 | 69.31 | 69.31 | 69.20 | 69.20 | 68.72 | 370,400 |
| Feb 13, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.82 | 200 |
| Feb 12, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.29 | - |
| Feb 09, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.29 | 300 |
| Feb 08, 2024 | 69.38 | 69.73 | 69.28 | 69.73 | 69.25 | 900 |
| Feb 07, 2024 | 69.46 | 69.70 | 69.46 | 69.70 | 69.22 | 300 |
| *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.