iShares MSCI World EUR Hedged UCITS ETF (Acc) (IWDE.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 04:28PM BST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 86.57 | 86.60 | 85.90 | 86.19 | 86.19 | 17,988 |
| Jun 13, 2024 | 86.84 | 86.95 | 86.28 | 86.37 | 86.37 | 8,058 |
| Jun 12, 2024 | 86.09 | 87.08 | 86.03 | 86.93 | 86.93 | 14,761 |
| Jun 11, 2024 | 86.15 | 86.20 | 85.45 | 85.77 | 85.77 | 3,782 |
| Jun 10, 2024 | 86.14 | 86.14 | 85.60 | 86.02 | 86.02 | 5,172 |
| Jun 07, 2024 | 86.22 | 86.23 | 85.60 | 86.08 | 86.08 | 21,177 |
| Jun 06, 2024 | 86.10 | 86.44 | 86.07 | 86.10 | 86.10 | 5,422 |
| Jun 05, 2024 | 85.28 | 85.74 | 85.20 | 85.71 | 85.71 | 5,548 |
| Jun 04, 2024 | 85.07 | 85.10 | 84.62 | 84.75 | 84.75 | 27,361 |
| Jun 03, 2024 | 85.50 | 85.61 | 84.97 | 85.04 | 85.04 | 46,156 |
| May 31, 2024 | 84.52 | 84.84 | 84.28 | 84.28 | 84.28 | 51,719 |
| May 30, 2024 | 84.37 | 84.72 | 84.25 | 84.72 | 84.72 | 39,653 |
| May 29, 2024 | 85.23 | 85.29 | 84.74 | 84.83 | 84.83 | 13,073 |
| May 28, 2024 | 85.72 | 85.83 | 85.44 | 85.53 | 85.53 | 161,198 |
| May 24, 2024 | 85.08 | 85.62 | 84.96 | 85.51 | 85.51 | 9,983 |
| May 23, 2024 | 86.06 | 86.31 | 85.56 | 85.67 | 85.67 | 246,654 |
| May 22, 2024 | 85.87 | 86.01 | 85.68 | 85.79 | 85.79 | 4,538 |
| May 21, 2024 | 85.77 | 85.88 | 85.65 | 85.84 | 85.84 | 10,130 |
| May 20, 2024 | 85.85 | 86.09 | 85.84 | 86.09 | 86.09 | 1,276 |
| May 17, 2024 | 85.62 | 85.81 | 85.52 | 85.58 | 85.58 | 5,735 |
| May 16, 2024 | 85.82 | 85.89 | 85.75 | 85.86 | 85.86 | 21,459 |
| May 15, 2024 | 84.94 | 85.49 | 84.85 | 85.49 | 85.49 | 14,159 |
| May 14, 2024 | 84.54 | 84.73 | 84.29 | 84.62 | 84.62 | 17,577 |
| May 13, 2024 | 84.62 | 84.73 | 84.54 | 84.54 | 84.54 | 41,242 |
| May 10, 2024 | 84.56 | 84.77 | 84.42 | 84.50 | 84.50 | 21,736 |
| May 09, 2024 | 83.76 | 84.16 | 83.76 | 84.26 | 84.26 | 18,497 |
| May 08, 2024 | 83.95 | 84.03 | 83.58 | 83.91 | 83.91 | 23,039 |
| May 07, 2024 | 83.84 | 85.00 | 83.42 | 83.99 | 83.99 | 37,957 |
| May 03, 2024 | 82.28 | 83.04 | 82.14 | 82.70 | 82.70 | 14,324 |
| May 02, 2024 | 81.78 | 82.00 | 81.55 | 81.68 | 81.68 | 8,248 |
| May 01, 2024 | 81.60 | 81.71 | 81.40 | 81.46 | 81.46 | 3,295 |
| Apr 30, 2024 | 82.82 | 82.92 | 82.32 | 82.35 | 82.35 | 11,027 |
| Apr 29, 2024 | 82.79 | 82.92 | 82.70 | 82.70 | 82.70 | 15,613 |
| Apr 26, 2024 | 82.42 | 82.65 | 82.21 | 82.52 | 82.52 | 12,435 |
| Apr 25, 2024 | 81.78 | 81.81 | 80.90 | 81.25 | 81.25 | 13,688 |
| Apr 24, 2024 | 82.43 | 82.46 | 81.95 | 81.98 | 81.98 | 16,279 |
| Apr 23, 2024 | 81.35 | 82.08 | 81.34 | 82.08 | 82.08 | 17,719 |
| Apr 22, 2024 | 80.93 | 81.02 | 80.65 | 80.79 | 80.79 | 26,491 |
| Apr 19, 2024 | 80.59 | 81.12 | 80.54 | 80.82 | 80.82 | 12,376 |
| Apr 18, 2024 | 81.46 | 81.64 | 81.00 | 81.54 | 81.54 | 27,849 |
| Apr 17, 2024 | 81.37 | 81.91 | 81.23 | 81.23 | 81.23 | 4,134 |
| Apr 16, 2024 | 81.56 | 81.91 | 81.38 | 81.58 | 81.58 | 19,735 |
| Apr 15, 2024 | 83.12 | 83.48 | 82.76 | 82.89 | 82.89 | 31,913 |
| Apr 12, 2024 | 83.89 | 83.96 | 82.98 | 83.15 | 83.15 | 63,496 |
| Apr 11, 2024 | 83.31 | 83.62 | 82.91 | 83.16 | 83.16 | 5,847 |
| Apr 10, 2024 | 84.06 | 84.19 | 83.00 | 83.28 | 83.28 | 10,043 |
| Apr 09, 2024 | 84.00 | 84.19 | 83.31 | 83.51 | 83.51 | 22,956 |
| Apr 08, 2024 | 83.72 | 84.11 | 83.70 | 84.02 | 84.02 | 7,787 |
| Apr 05, 2024 | 83.21 | 83.68 | 83.10 | 83.68 | 83.68 | 30,981 |
| Apr 04, 2024 | 84.19 | 84.61 | 84.19 | 84.49 | 84.49 | 7,410 |
| Apr 03, 2024 | 83.78 | 84.21 | 83.71 | 84.20 | 84.20 | 11,134 |
| Apr 02, 2024 | 84.66 | 84.66 | 83.60 | 83.74 | 83.74 | 8,896 |
| Mar 28, 2024 | 84.59 | 84.85 | 84.52 | 84.64 | 84.64 | 17,197 |
| Mar 27, 2024 | 84.52 | 84.52 | 84.16 | 84.17 | 84.17 | 8,122 |
| Mar 26, 2024 | 84.26 | 84.57 | 84.26 | 84.36 | 84.36 | 52,535 |
| Mar 25, 2024 | 84.22 | 84.27 | 83.90 | 84.21 | 84.21 | 10,981 |
| Mar 22, 2024 | 84.47 | 84.62 | 84.28 | 84.28 | 84.28 | 17,463 |
| Mar 21, 2024 | 84.54 | 84.70 | 84.23 | 84.68 | 84.68 | 37,089 |
| Mar 20, 2024 | 83.30 | 83.51 | 83.30 | 83.42 | 83.42 | 10,441 |
| Mar 19, 2024 | 82.94 | 83.23 | 82.64 | 83.23 | 83.23 | 9,729 |
| Mar 18, 2024 | 83.05 | 83.20 | 82.81 | 83.08 | 83.08 | 6,464 |
| Mar 15, 2024 | 82.94 | 83.20 | 82.45 | 82.45 | 82.45 | 14,515 |
| Mar 14, 2024 | 83.38 | 83.47 | 82.86 | 82.86 | 82.86 | 9,633 |
| Mar 13, 2024 | 83.23 | 83.36 | 83.15 | 83.16 | 83.16 | 6,402 |
| Mar 12, 2024 | 82.73 | 83.18 | 82.33 | 83.02 | 83.02 | 10,388 |
| Mar 11, 2024 | 82.41 | 82.49 | 82.00 | 82.29 | 82.29 | 13,048 |
| Mar 08, 2024 | 83.16 | 83.42 | 82.88 | 83.00 | 83.00 | 38,875 |
| Mar 07, 2024 | 82.11 | 82.99 | 82.05 | 82.98 | 82.98 | 21,929 |
| Mar 06, 2024 | 82.04 | 82.50 | 82.04 | 82.46 | 82.46 | 7,558 |
| Mar 05, 2024 | 82.42 | 82.48 | 81.96 | 82.01 | 82.01 | 6,075 |
| Mar 04, 2024 | 82.61 | 87.29 | 82.47 | 82.54 | 82.54 | 30,094 |
| Mar 01, 2024 | 82.17 | 82.39 | 81.94 | 82.35 | 82.35 | 34,245 |
| Feb 29, 2024 | 81.52 | 81.98 | 81.47 | 81.70 | 81.70 | 12,723 |
| Feb 28, 2024 | 81.64 | 81.76 | 81.46 | 81.67 | 81.67 | 6,502 |
| Feb 27, 2024 | 81.70 | 81.82 | 81.63 | 81.67 | 81.67 | 7,669 |
| Feb 26, 2024 | 81.79 | 81.95 | 81.75 | 81.82 | 81.82 | 7,281 |
| Feb 23, 2024 | 81.84 | 82.14 | 81.75 | 81.83 | 81.83 | 26,834 |
| Feb 22, 2024 | 81.15 | 81.60 | 81.15 | 81.60 | 81.60 | 73,861 |
| Feb 21, 2024 | 80.50 | 80.50 | 80.05 | 80.14 | 80.14 | 42,939 |
| Feb 20, 2024 | 80.62 | 80.71 | 80.28 | 80.31 | 80.31 | 8,858 |
| Feb 19, 2024 | 80.72 | 80.84 | 80.68 | 80.82 | 80.82 | 9,705 |
| Feb 16, 2024 | 81.00 | 81.19 | 80.65 | 81.01 | 81.01 | 20,539 |
| Feb 15, 2024 | 80.57 | 80.71 | 80.46 | 80.60 | 80.60 | 14,518 |
| Feb 14, 2024 | 79.79 | 80.22 | 79.67 | 80.01 | 80.01 | 19,926 |
| Feb 13, 2024 | 80.69 | 80.92 | 79.59 | 79.85 | 79.85 | 3,885 |
| Feb 12, 2024 | 80.58 | 80.78 | 80.54 | 80.86 | 80.86 | 31,949 |
| Feb 09, 2024 | 80.19 | 80.48 | 80.19 | 80.28 | 80.28 | 12,169 |
| Feb 08, 2024 | 80.21 | 80.25 | 80.04 | 80.04 | 80.04 | 13,530 |
| Feb 07, 2024 | 79.59 | 80.12 | 79.54 | 79.97 | 79.97 | 16,532 |
| Feb 06, 2024 | 79.62 | 79.68 | 79.28 | 79.55 | 79.55 | 9,120 |
| Feb 05, 2024 | 79.55 | 79.81 | 79.14 | 79.21 | 79.21 | 7,159 |
| Feb 02, 2024 | 79.41 | 79.67 | 79.04 | 79.43 | 79.43 | 14,385 |
| Feb 01, 2024 | 78.78 | 78.78 | 78.33 | 78.52 | 78.52 | 5,442 |
| Jan 31, 2024 | 79.21 | 79.34 | 78.79 | 78.80 | 78.80 | 90,716 |
| Jan 30, 2024 | 79.23 | 79.36 | 79.01 | 79.33 | 79.33 | 23,141 |
| Jan 29, 2024 | 78.85 | 78.93 | 78.74 | 78.89 | 78.89 | 12,442 |
| Jan 26, 2024 | 78.40 | 78.98 | 78.40 | 78.94 | 78.94 | 11,440 |
| Jan 25, 2024 | 78.48 | 78.74 | 78.40 | 78.67 | 78.67 | 24,701 |
| Jan 24, 2024 | 78.63 | 78.85 | 78.50 | 78.76 | 78.76 | 5,605 |
| Jan 23, 2024 | 78.22 | 78.31 | 78.00 | 77.99 | 77.99 | 11,667 |
| *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.