Canada markets open in 6 hours 31 minutes

iShares MSCI World EUR Hedged UCITS ETF (Acc) (IWDE.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
87.29+0.42 (+0.48%)
At close: 04:35PM BST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202486.9687.3286.8987.2987.297,359
Jun 21, 202487.0687.2086.7386.8786.8752,976
Jun 20, 202487.3687.5187.3187.2887.2829,825
Jun 19, 202487.1887.2487.1187.1587.152,830
Jun 18, 202487.0287.0886.8686.9886.9817,053
Jun 17, 202486.4486.5086.2186.4686.4625,898
Jun 14, 202486.5786.6085.9086.1986.1917,988
Jun 13, 202486.8486.9586.2886.3786.378,058
Jun 12, 202486.0987.0886.0386.9386.9314,761
Jun 11, 202486.1586.2085.4585.7785.773,782
Jun 10, 202486.1486.1485.6086.0286.025,172
Jun 07, 202486.2286.2385.6086.0886.0821,177
Jun 06, 202486.1086.4486.0786.1086.105,422
Jun 05, 202485.2885.7485.2085.7185.715,548
Jun 04, 202485.0785.1084.6284.7584.7527,361
Jun 03, 202485.5085.6184.9785.0485.0446,156
May 31, 202484.5284.8484.2884.2884.2851,719
May 30, 202484.3784.7284.2584.7284.7239,653
May 29, 202485.2385.2984.7484.8384.8313,073
May 28, 202485.7285.8385.4485.5385.53161,198
May 24, 202485.0885.6284.9685.5185.519,983
May 23, 202486.0686.3185.5685.6785.67246,654
May 22, 202485.8786.0185.6885.7985.794,538
May 21, 202485.7785.8885.6585.8485.8410,130
May 20, 202485.8586.0985.8486.0986.091,276
May 17, 202485.6285.8185.5285.5885.585,735
May 16, 202485.8285.8985.7585.8685.8621,459
May 15, 202484.9485.4984.8585.4985.4914,159
May 14, 202484.5484.7384.2984.6284.6217,577
May 13, 202484.6284.7384.5484.5484.5441,242
May 10, 202484.5684.7784.4284.5084.5021,736
May 09, 202483.7684.1683.7684.2684.2618,497
May 08, 202483.9584.0383.5883.9183.9123,039
May 07, 202483.8485.0083.4283.9983.9937,957
May 03, 202482.2883.0482.1482.7082.7014,324
May 02, 202481.7882.0081.5581.6881.688,248
May 01, 202481.6081.7181.4081.4681.463,295
Apr 30, 202482.8282.9282.3282.3582.3511,027
Apr 29, 202482.7982.9282.7082.7082.7015,613
Apr 26, 202482.4282.6582.2182.5282.5212,435
Apr 25, 202481.7881.8180.9081.2581.2513,688
Apr 24, 202482.4382.4681.9581.9881.9816,279
Apr 23, 202481.3582.0881.3482.0882.0817,719
Apr 22, 202480.9381.0280.6580.7980.7926,491
Apr 19, 202480.5981.1280.5480.8280.8212,376
Apr 18, 202481.4681.6481.0081.5481.5427,849
Apr 17, 202481.3781.9181.2381.2381.234,134
Apr 16, 202481.5681.9181.3881.5881.5819,735
Apr 15, 202483.1283.4882.7682.8982.8931,913
Apr 12, 202483.8983.9682.9883.1583.1563,496
Apr 11, 202483.3183.6282.9183.1683.165,847
Apr 10, 202484.0684.1983.0083.2883.2810,043
Apr 09, 202484.0084.1983.3183.5183.5122,956
Apr 08, 202483.7284.1183.7084.0284.027,787
Apr 05, 202483.2183.6883.1083.6883.6830,981
Apr 04, 202484.1984.6184.1984.4984.497,410
Apr 03, 202483.7884.2183.7184.2084.2011,134
Apr 02, 202484.6684.6683.6083.7483.748,896
Mar 28, 202484.5984.8584.5284.6484.6417,197
Mar 27, 202484.5284.5284.1684.1784.178,122
Mar 26, 202484.2684.5784.2684.3684.3652,535
Mar 25, 202484.2284.2783.9084.2184.2110,981
Mar 22, 202484.4784.6284.2884.2884.2817,463
Mar 21, 202484.5484.7084.2384.6884.6837,089
Mar 20, 202483.3083.5183.3083.4283.4210,441
Mar 19, 202482.9483.2382.6483.2383.239,729
Mar 18, 202483.0583.2082.8183.0883.086,464
Mar 15, 202482.9483.2082.4582.4582.4514,515
Mar 14, 202483.3883.4782.8682.8682.869,633
Mar 13, 202483.2383.3683.1583.1683.166,402
Mar 12, 202482.7383.1882.3383.0283.0210,388
Mar 11, 202482.4182.4982.0082.2982.2913,048
Mar 08, 202483.1683.4282.8883.0083.0038,875
Mar 07, 202482.1182.9982.0582.9882.9821,929
Mar 06, 202482.0482.5082.0482.4682.467,558
Mar 05, 202482.4282.4881.9682.0182.016,075
Mar 04, 202482.6187.2982.4782.5482.5430,094
Mar 01, 202482.1782.3981.9482.3582.3534,245
Feb 29, 202481.5281.9881.4781.7081.7012,723
Feb 28, 202481.6481.7681.4681.6781.676,502
Feb 27, 202481.7081.8281.6381.6781.677,669
Feb 26, 202481.7981.9581.7581.8281.827,281
Feb 23, 202481.8482.1481.7581.8381.8326,834
Feb 22, 202481.1581.6081.1581.6081.6073,861
Feb 21, 202480.5080.5080.0580.1480.1442,939
Feb 20, 202480.6280.7180.2880.3180.318,858
Feb 19, 202480.7280.8480.6880.8280.829,705
Feb 16, 202481.0081.1980.6581.0181.0120,539
Feb 15, 202480.5780.7180.4680.6080.6014,518
Feb 14, 202479.7980.2279.6780.0180.0119,926
Feb 13, 202480.6980.9279.5979.8579.853,885
Feb 12, 202480.5880.7880.5480.8680.8631,949
Feb 09, 202480.1980.4880.1980.2880.2812,169
Feb 08, 202480.2180.2580.0480.0480.0413,530
Feb 07, 202479.5980.1279.5479.9779.9716,532
Feb 06, 202479.6279.6879.2879.5579.559,120
Feb 05, 202479.5579.8179.1479.2179.217,159
Feb 02, 202479.4179.6779.0479.4379.4314,385
Feb 01, 202478.7878.7878.3378.5278.525,442
Jan 31, 202479.2179.3478.7978.8078.8090,716
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...