STOCKS EXTEND DECLINE AS RATE FEARS PREY ON NERVES

Salesforce shares slide after company said sales growth will stall to slowest in its history

iShares Edge MSCI World Size Factor UCITS ETF USD (Acc) (IWSZ.MI)

Milan - Milan Delayed Price. Currency in EUR

Add to watchlist

40.67

+0.51

(+1.28%)

As of 03:40PM CEST. Market open.

Time Period:

May 30, 2023 - May 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2024	40.65	40.65	40.65	40.65	40.65	-
May 28, 2024	40.81	40.81	40.67	40.65	40.65	1,386
May 27, 2024	40.68	40.81	40.68	40.81	40.81	2,773
May 24, 2024	40.53	40.63	40.50	40.67	40.67	185
May 23, 2024	40.95	41.03	40.67	40.71	40.71	1,903
May 22, 2024	40.89	40.89	40.87	40.87	40.87	76
May 21, 2024	41.06	41.06	40.99	41.03	41.03	1,025
May 20, 2024	41.18	41.26	41.10	41.20	41.20	4,962
May 17, 2024	40.96	40.96	40.95	40.95	40.95	269
May 16, 2024	41.15	41.22	41.08	41.08	41.08	190
May 15, 2024	40.93	41.10	40.93	41.10	41.10	5,349
May 14, 2024	40.81	40.99	40.79	40.92	40.92	2,432
May 13, 2024	40.83	40.87	40.81	40.83	40.83	2,518
May 10, 2024	40.87	41.05	40.85	40.85	40.85	284
May 09, 2024	40.56	40.69	40.56	40.69	40.69	396
May 08, 2024	40.61	40.61	40.60	40.56	40.56	61
May 07, 2024	40.59	40.71	40.59	40.71	40.71	725
May 06, 2024	40.38	40.54	40.38	40.53	40.53	1,000
May 03, 2024	40.13	40.35	40.13	40.24	40.24	47
May 02, 2024	39.99	39.99	39.96	39.96	39.96	18
Apr 30, 2024	40.25	40.25	40.06	40.06	40.06	2,068
Apr 29, 2024	40.19	40.19	40.19	40.25	40.25	33
Apr 26, 2024	39.78	39.78	39.78	40.06	40.06	66
Apr 25, 2024	39.83	39.83	39.50	39.55	39.55	113
Apr 24, 2024	40.06	40.06	40.06	40.06	40.06	-
Apr 23, 2024	39.91	40.06	39.91	40.06	40.06	208
Apr 22, 2024	39.72	39.72	39.72	39.62	39.62	33
Apr 19, 2024	39.20	39.26	39.13	39.42	39.42	335
Apr 18, 2024	39.61	39.66	39.40	39.66	39.66	1,116
Apr 17, 2024	39.64	39.81	39.64	39.55	39.55	3,659
Apr 16, 2024	39.76	39.81	39.64	39.66	39.66	8,982
Apr 15, 2024	40.43	40.62	40.42	40.43	40.43	928
Apr 12, 2024	40.78	40.78	40.58	40.49	40.49	65
Apr 11, 2024	40.44	40.65	40.38	40.42	40.42	2,752
Apr 10, 2024	40.88	40.91	40.56	40.56	40.56	78
Apr 09, 2024	40.69	40.72	40.58	40.56	40.56	1,821
Apr 08, 2024	40.69	40.74	40.69	40.71	40.71	74
Apr 05, 2024	40.37	40.49	40.32	40.46	40.46	788
Apr 04, 2024	40.67	40.87	40.67	40.76	40.76	300
Apr 03, 2024	40.65	40.65	40.56	40.67	40.67	21
Apr 02, 2024	41.21	41.21	40.60	40.63	40.63	5,203
Mar 28, 2024	41.01	41.01	41.01	41.18	41.18	25
Mar 27, 2024	40.87	40.91	40.84	40.85	40.85	2,559
Mar 26, 2024	40.68	40.77	40.62	40.77	40.77	83
Mar 25, 2024	40.67	40.67	40.67	40.69	40.69	165
Mar 22, 2024	40.85	40.95	40.74	40.74	40.74	8,611
Mar 21, 2024	40.78	40.78	40.76	40.76	40.76	1,403
Mar 20, 2024	40.20	40.25	40.20	40.24	40.24	7,331
Mar 19, 2024	39.99	40.01	39.92	40.12	40.12	10,836
Mar 18, 2024	39.84	39.84	39.84	39.84	39.84	-
Mar 15, 2024	40.01	40.03	39.84	39.84	39.84	203
Mar 14, 2024	40.19	40.24	39.88	39.92	39.92	7,194
Mar 13, 2024	39.97	40.10	39.97	40.08	40.08	6,380
Mar 12, 2024	40.02	40.12	40.02	40.04	40.04	7,915
Mar 11, 2024	39.81	39.86	39.71	39.82	39.82	9,837
Mar 08, 2024	40.11	40.11	40.10	40.03	40.03	204
Mar 07, 2024	39.82	39.92	39.82	39.92	39.92	467
Mar 06, 2024	39.72	39.81	39.72	39.79	39.79	220
Mar 05, 2024	39.72	39.74	39.60	39.60	39.60	955
Mar 04, 2024	39.74	39.79	39.74	39.74	39.74	352
Mar 01, 2024	39.69	39.83	39.69	39.79	39.79	379
Feb 29, 2024	39.50	39.57	39.41	39.57	39.57	45
Feb 28, 2024	39.39	39.40	39.39	39.39	39.39	812
Feb 27, 2024	39.28	39.45	39.28	39.44	39.44	672
Feb 26, 2024	39.48	39.48	39.48	39.48	39.48	-
Feb 23, 2024	39.40	39.40	39.34	39.48	39.48	311
Feb 22, 2024	39.26	39.26	39.25	39.38	39.38	2,138
Feb 21, 2024	39.10	39.10	39.10	39.10	39.10	-
Feb 20, 2024	39.36	39.36	39.06	39.10	39.10	128
Feb 19, 2024	39.31	39.31	39.31	39.32	39.32	1,265
Feb 16, 2024	39.50	39.51	39.45	39.45	39.45	386
Feb 15, 2024	39.28	39.29	39.28	39.28	39.28	818
Feb 14, 2024	38.83	38.83	38.83	38.83	38.83	-
Feb 13, 2024	39.22	39.22	38.83	38.83	38.83	371
Feb 12, 2024	38.96	39.12	38.96	39.28	39.28	640
Feb 09, 2024	38.88	38.88	38.78	38.79	38.79	539
Feb 08, 2024	38.85	38.89	38.78	38.78	38.78	5,444
Feb 07, 2024	38.82	38.94	38.74	38.84	38.84	24,127
Feb 06, 2024	38.65	38.81	38.56	38.81	38.81	85,836
Feb 05, 2024	38.79	38.91	38.62	38.69	38.69	466
Feb 02, 2024	38.87	38.90	38.75	38.80	38.80	3,826
Feb 01, 2024	38.80	38.84	38.52	38.52	38.52	823
Jan 31, 2024	38.97	38.97	38.88	38.90	38.90	1,599
Jan 30, 2024	38.92	38.93	38.82	38.85	38.85	320
Jan 29, 2024	38.67	38.85	38.67	38.83	38.83	439
Jan 26, 2024	38.69	38.76	38.69	38.74	38.74	611
Jan 25, 2024	38.38	38.38	38.38	38.60	38.60	40
Jan 24, 2024	38.51	38.62	38.46	38.54	38.54	582
Jan 23, 2024	38.43	38.45	38.42	38.42	38.42	636
Jan 22, 2024	38.26	38.26	38.26	38.41	38.41	983
Jan 19, 2024	37.96	37.96	37.96	37.96	37.96	-
Jan 18, 2024	37.88	37.88	37.88	37.96	37.96	32
Jan 17, 2024	37.80	37.83	37.77	37.83	37.83	2,390
Jan 16, 2024	38.22	38.34	38.20	38.29	38.29	548
Jan 15, 2024	38.40	38.47	38.40	38.43	38.43	1,190
Jan 12, 2024	38.35	38.35	38.35	38.47	38.47	2
Jan 11, 2024	38.44	38.47	38.16	38.15	38.15	340
Jan 10, 2024	38.48	38.53	38.46	38.42	38.42	514
Jan 09, 2024	38.40	38.40	38.40	38.40	38.40	-
Jan 08, 2024	38.17	38.17	38.17	38.40	38.40	126
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,081.86+183.88(+0.84%)

S&P 5005,246.51-20.44(-0.39%)

DOW38,036.25-405.29(-1.05%)

CAD/USD0.7311+0.0020(+0.27%)

CRUDE OIL79.07-0.16(-0.20%)

Bitcoin CAD93,736.81+901.12(+0.97%)

STOCKS EXTEND DECLINE AS RATE FEARS PREY ON NERVES

iShares Edge MSCI World Size Factor UCITS ETF USD (Acc) (IWSZ.MI)

S&P/TSX
22,081.86
+183.88(+0.84%)

S&P 500
5,246.51
-20.44(-0.39%)

DOW
38,036.25
-405.29(-1.05%)

CAD/USD
0.7311
+0.0020(+0.27%)

CRUDE OIL
79.07
-0.16(-0.20%)

Bitcoin CAD
93,736.81
+901.12(+0.97%)