iShares Core MSCI World UCITS ETF USD (Acc) (IWDA.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 89.40 | 90.00 | 89.28 | 89.64 | 89.64 | 191,997 |
| May 02, 2024 | 88.96 | 89.35 | 88.71 | 88.92 | 88.92 | 228,751 |
| Apr 30, 2024 | 90.01 | 90.06 | 89.48 | 89.57 | 89.57 | 136,187 |
| Apr 29, 2024 | 89.97 | 90.20 | 89.82 | 89.82 | 89.82 | 66,262 |
| Apr 26, 2024 | 89.31 | 90.00 | 89.10 | 89.79 | 89.79 | 104,427 |
| Apr 25, 2024 | 88.81 | 88.97 | 87.92 | 88.20 | 88.20 | 159,712 |
| Apr 24, 2024 | 89.72 | 89.79 | 89.17 | 89.28 | 89.28 | 259,118 |
| Apr 23, 2024 | 88.84 | 89.38 | 88.54 | 89.24 | 89.24 | 141,136 |
| Apr 22, 2024 | 88.32 | 88.63 | 88.10 | 88.28 | 88.28 | 311,143 |
| Apr 19, 2024 | 88.04 | 88.46 | 87.93 | 88.10 | 88.10 | 254,817 |
| Apr 18, 2024 | 88.76 | 89.08 | 88.43 | 88.97 | 88.97 | 158,142 |
| Apr 17, 2024 | 89.07 | 89.54 | 88.76 | 88.76 | 88.76 | 171,015 |
| Apr 16, 2024 | 89.35 | 89.50 | 88.93 | 89.23 | 89.23 | 314,054 |
| Apr 15, 2024 | 90.81 | 91.23 | 90.46 | 90.64 | 90.64 | 249,810 |
| Apr 12, 2024 | 91.38 | 91.47 | 90.70 | 90.85 | 90.85 | 185,143 |
| Apr 11, 2024 | 90.46 | 90.60 | 90.00 | 90.40 | 90.40 | 139,372 |
| Apr 10, 2024 | 90.51 | 90.56 | 89.63 | 90.28 | 90.28 | 159,053 |
| Apr 09, 2024 | 90.37 | 90.46 | 89.63 | 89.86 | 89.86 | 265,976 |
| Apr 08, 2024 | 90.26 | 90.61 | 90.14 | 90.38 | 90.38 | 263,366 |
| Apr 05, 2024 | 89.70 | 90.37 | 89.61 | 90.20 | 90.20 | 222,459 |
| Apr 04, 2024 | 90.71 | 90.99 | 90.62 | 90.85 | 90.85 | 118,381 |
| Apr 03, 2024 | 90.75 | 90.85 | 90.46 | 90.76 | 90.76 | 138,465 |
| Apr 02, 2024 | 91.77 | 91.84 | 90.46 | 90.68 | 90.68 | 159,962 |
| Mar 28, 2024 | 91.37 | 91.56 | 91.29 | 91.44 | 91.44 | 141,559 |
| Mar 27, 2024 | 90.85 | 91.14 | 90.75 | 90.86 | 90.86 | 92,158 |
| Mar 26, 2024 | 90.75 | 90.97 | 90.65 | 90.90 | 90.90 | 141,210 |
| Mar 25, 2024 | 90.89 | 90.99 | 90.52 | 90.70 | 90.70 | 124,707 |
| Mar 22, 2024 | 91.05 | 91.27 | 90.90 | 90.97 | 90.97 | 116,089 |
| Mar 21, 2024 | 90.56 | 91.07 | 90.33 | 91.02 | 91.02 | 124,316 |
| Mar 20, 2024 | 89.63 | 89.92 | 89.62 | 89.72 | 89.72 | 132,833 |
| Mar 19, 2024 | 89.30 | 89.51 | 88.99 | 89.51 | 89.51 | 230,610 |
| Mar 18, 2024 | 88.96 | 89.41 | 88.83 | 89.39 | 89.39 | 226,319 |
| Mar 15, 2024 | 89.24 | 89.43 | 88.59 | 88.60 | 88.60 | 240,462 |
| Mar 14, 2024 | 89.35 | 89.46 | 88.88 | 89.13 | 89.13 | 265,971 |
| Mar 13, 2024 | 89.25 | 89.28 | 89.03 | 89.07 | 89.07 | 187,573 |
| Mar 12, 2024 | 88.73 | 89.30 | 88.40 | 89.07 | 89.07 | 304,777 |
| Mar 11, 2024 | 88.29 | 88.36 | 88.01 | 88.32 | 88.32 | 295,101 |
| Mar 08, 2024 | 89.11 | 89.36 | 88.86 | 88.93 | 88.93 | 154,632 |
| Mar 07, 2024 | 88.21 | 89.08 | 88.05 | 88.86 | 88.86 | 219,540 |
| Mar 06, 2024 | 88.25 | 88.68 | 88.24 | 88.47 | 88.47 | 271,161 |
| Mar 05, 2024 | 88.71 | 88.76 | 88.04 | 88.18 | 88.18 | 152,685 |
| Mar 04, 2024 | 88.88 | 89.00 | 88.67 | 88.79 | 88.79 | 152,186 |
| Mar 01, 2024 | 88.71 | 88.89 | 88.45 | 88.80 | 88.80 | 202,562 |
| Feb 29, 2024 | 87.96 | 88.36 | 87.68 | 88.18 | 88.18 | 155,265 |
| Feb 28, 2024 | 88.07 | 88.15 | 87.80 | 87.98 | 87.98 | 111,327 |
| Feb 27, 2024 | 87.93 | 88.08 | 87.76 | 87.93 | 87.93 | 115,851 |
| Feb 26, 2024 | 88.21 | 88.29 | 88.00 | 88.06 | 88.06 | 162,715 |
| Feb 23, 2024 | 88.24 | 88.64 | 88.14 | 88.39 | 88.39 | 134,256 |
| Feb 22, 2024 | 87.43 | 88.07 | 87.30 | 88.05 | 88.05 | 124,432 |
| Feb 21, 2024 | 86.70 | 86.75 | 86.47 | 86.58 | 86.58 | 177,835 |
| Feb 20, 2024 | 87.32 | 87.35 | 86.56 | 86.68 | 86.68 | 119,598 |
| Feb 19, 2024 | 87.39 | 87.64 | 87.32 | 87.53 | 87.53 | 70,190 |
| Feb 16, 2024 | 87.82 | 87.98 | 87.40 | 87.74 | 87.74 | 122,175 |
| Feb 15, 2024 | 87.54 | 87.60 | 87.18 | 87.34 | 87.34 | 139,391 |
| Feb 14, 2024 | 86.85 | 87.20 | 86.80 | 86.93 | 86.93 | 210,055 |
| Feb 13, 2024 | 87.40 | 87.41 | 86.46 | 86.80 | 86.80 | 136,238 |
| Feb 12, 2024 | 87.15 | 87.65 | 87.11 | 87.65 | 87.65 | 108,734 |
| Feb 09, 2024 | 86.89 | 87.18 | 86.84 | 86.93 | 86.93 | 170,287 |
| Feb 08, 2024 | 86.85 | 87.00 | 86.75 | 86.79 | 86.79 | 169,863 |
| Feb 07, 2024 | 86.37 | 86.90 | 86.26 | 86.73 | 86.73 | 122,182 |
| Feb 06, 2024 | 86.37 | 86.55 | 86.14 | 86.37 | 86.37 | 171,147 |
| Feb 05, 2024 | 86.12 | 86.43 | 85.96 | 86.18 | 86.18 | 153,142 |
| Feb 02, 2024 | 85.43 | 86.03 | 85.29 | 86.03 | 86.03 | 234,504 |
| Feb 01, 2024 | 84.95 | 85.14 | 84.53 | 84.69 | 84.69 | 282,464 |
| Jan 31, 2024 | 85.61 | 85.64 | 84.90 | 85.01 | 85.01 | 223,879 |
| Jan 30, 2024 | 85.63 | 85.75 | 85.40 | 85.54 | 85.54 | 141,024 |
| Jan 29, 2024 | 85.07 | 85.39 | 85.00 | 85.30 | 85.30 | 205,494 |
| Jan 26, 2024 | 84.78 | 85.04 | 84.61 | 84.97 | 84.97 | 168,634 |
| Jan 25, 2024 | 84.26 | 84.90 | 84.14 | 84.86 | 84.86 | 141,938 |
| Jan 24, 2024 | 84.49 | 84.63 | 84.30 | 84.50 | 84.50 | 83,258 |
| Jan 23, 2024 | 83.87 | 84.25 | 83.71 | 84.06 | 84.06 | 160,160 |
| Jan 22, 2024 | 83.82 | 84.12 | 83.75 | 83.94 | 83.94 | 290,717 |
| Jan 19, 2024 | 83.04 | 83.25 | 82.88 | 83.00 | 83.00 | 173,737 |
| Jan 18, 2024 | 82.24 | 82.78 | 82.18 | 82.73 | 82.73 | 222,944 |
| Jan 17, 2024 | 82.29 | 82.40 | 82.05 | 82.40 | 82.40 | 225,120 |
| Jan 16, 2024 | 82.40 | 83.05 | 82.34 | 82.94 | 82.94 | 251,018 |
| Jan 15, 2024 | 82.82 | 82.86 | 82.64 | 82.75 | 82.75 | 91,784 |
| Jan 12, 2024 | 82.50 | 82.96 | 82.41 | 82.68 | 82.68 | 137,505 |
| Jan 11, 2024 | 82.90 | 83.02 | 82.06 | 82.11 | 82.11 | 118,887 |
| Jan 10, 2024 | 82.47 | 82.64 | 82.33 | 82.40 | 82.40 | 72,713 |
| Jan 09, 2024 | 82.34 | 82.42 | 82.00 | 82.42 | 82.42 | 158,942 |
| Jan 08, 2024 | 81.55 | 81.84 | 81.28 | 81.80 | 81.80 | 138,716 |
| Jan 05, 2024 | 81.46 | 81.75 | 81.21 | 81.63 | 81.63 | 272,293 |
| Jan 04, 2024 | 81.82 | 81.86 | 81.46 | 81.79 | 81.79 | 171,848 |
| Jan 03, 2024 | 82.16 | 82.25 | 81.69 | 81.83 | 81.83 | 246,833 |
| Jan 02, 2024 | 82.46 | 82.50 | 81.99 | 82.21 | 82.21 | 156,273 |
| Dec 29, 2023 | 82.25 | 82.40 | 81.84 | 81.87 | 81.87 | 95,547 |
| Dec 28, 2023 | 82.04 | 82.15 | 81.78 | 82.06 | 82.06 | 155,121 |
| Dec 27, 2023 | 82.14 | 82.39 | 81.63 | 81.76 | 81.76 | 169,623 |
| Dec 22, 2023 | 81.79 | 82.18 | 81.66 | 82.04 | 82.04 | 100,662 |
| Dec 21, 2023 | 81.84 | 81.94 | 81.51 | 81.73 | 81.73 | 109,272 |
| Dec 20, 2023 | 82.33 | 82.42 | 82.15 | 82.35 | 82.35 | 98,566 |
| Dec 19, 2023 | 82.06 | 82.15 | 81.91 | 82.10 | 82.10 | 134,418 |
| Dec 18, 2023 | 81.88 | 82.05 | 81.80 | 82.01 | 82.01 | 169,616 |
| Dec 15, 2023 | 81.69 | 82.05 | 81.64 | 81.97 | 81.97 | 80,304 |
| Dec 14, 2023 | 82.17 | 82.29 | 81.35 | 81.40 | 81.40 | 214,888 |
| Dec 13, 2023 | 81.43 | 81.57 | 81.39 | 81.43 | 81.43 | 125,092 |
| Dec 12, 2023 | 81.25 | 81.30 | 80.94 | 81.14 | 81.14 | 133,125 |
| Dec 11, 2023 | 81.00 | 81.31 | 80.81 | 81.16 | 81.16 | 207,655 |
| Dec 08, 2023 | 80.43 | 80.97 | 80.39 | 80.88 | 80.88 | 129,960 |
| *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.