U.S. Markets close in 3 hrs 20 mins

iShares III Public Limited Company - iShares Core MSCI World UCITS ETF (IWDA.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
55.01+0.26 (+0.48%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202054.7655.0354.7455.0155.0167,466
Aug 11, 2020------
Aug 10, 2020------
Aug 07, 202053.9154.2453.7554.1454.1465,491
Aug 06, 202053.6653.9353.4753.6853.6853,713
Aug 05, 202053.8353.9753.5953.6653.6649,657
Aug 04, 202053.8153.8553.4053.7353.7382,435
Aug 03, 202053.1353.7652.9053.7153.7185,046
Jul 31, 202052.6753.0352.3552.5652.5654,489
Jul 30, 202053.2053.2052.2952.7352.73141,329
Jul 29, 202053.1353.3353.0453.2653.2625,934
Jul 28, 202053.3353.4653.0553.3953.3944,805
Jul 27, 202053.1953.3752.9953.0353.0368,407
Jul 24, 202053.4253.7353.1653.3853.38104,430
Jul 23, 202054.6254.7654.3054.4254.4227,924
Jul 22, 202054.5154.6054.0754.3154.3149,455
Jul 21, 202054.9955.3154.8254.9354.9382,027
Jul 20, 202053.9754.6153.8954.5854.5865,455
Jul 17, 202054.3854.4054.0754.2954.2938,347
Jul 16, 202054.2454.4054.0054.1054.1070,912
Jul 15, 202054.3454.7254.1354.4454.44123,893
Jul 14, 202053.8353.8853.1053.6253.62150,046
Jul 13, 202054.4054.6854.2054.6354.63186,446
Jul 10, 202053.4053.8553.4053.8153.8170,025
Jul 09, 202053.7954.0053.1753.3553.35155,015
Jul 08, 2020------
Jul 07, 2020------
Jul 06, 2020------
Jul 03, 2020------
Jul 02, 2020------
Jul 01, 2020------
Jun 30, 2020------
Jun 29, 2020------
Jun 26, 202052.9953.1352.1452.2252.2283,185
Jun 25, 202052.0652.5751.7652.4752.4770,140
Jun 24, 202053.2853.4252.2152.2152.2177,745
Jun 23, 202053.4053.7553.3553.6153.6177,276
Jun 22, 202053.0953.4052.9053.1353.1363,022
Jun 19, 202053.6353.9853.5753.7953.7990,398
Jun 18, 202053.2753.5452.9253.3553.35129,545
Jun 17, 202053.3853.8653.3753.5753.5762,849
Jun 16, 202052.6253.7752.5653.3053.30107,455
Jun 15, 202050.6651.6950.4251.5351.53159,575
Jun 12, 202051.5652.5051.4551.9051.90138,839
Jun 11, 202052.9153.0051.9351.9351.93164,103
Jun 10, 202054.3954.4953.7653.8753.8779,052
Jun 09, 202054.8154.8753.8654.1254.12103,553
Jun 08, 202054.1354.6354.1054.5154.51102,019
Jun 05, 202053.1954.4753.1954.4754.47113,119
Jun 04, 202053.3553.5152.9053.0453.0482,809
Jun 03, 202053.0053.5352.9653.5053.50107,901
Jun 02, 202052.6952.9552.5352.6852.68104,431
Jun 01, 202052.5352.5852.1052.5452.5453,237
May 29, 202052.1552.2451.7551.7751.7793,708
May 28, 202052.7652.9052.5852.7852.78123,688
May 27, 202052.4252.8151.6752.0652.06134,616
May 26, 202052.4452.4952.0852.1852.1874,942
May 25, 202051.7052.1351.6152.1252.12159,320
May 22, 202050.6951.3150.4851.1851.1880,429
May 21, 202051.0651.4550.9551.0351.0323,324
May 20, 202051.0051.5450.9051.5351.5382,754
May 19, 202051.5251.5650.8551.3551.3585,816
May 18, 202050.6551.5550.6351.5551.55162,473
May 15, 202050.2550.3349.4249.8349.83120,289
May 14, 202049.5549.7448.7349.4049.40175,588
May 13, 202050.4450.6249.9450.0050.00107,787
May 12, 202051.1051.4951.0151.1751.17113,027
May 11, 202051.5151.6950.8551.3051.30112,796
May 08, 202051.1151.2450.8851.1151.11278,072
May 07, 202050.3450.8850.3450.8350.8371,843
May 06, 202050.4950.8050.1250.2850.2850,688
May 05, 202049.7450.4949.6550.4950.49106,010
May 04, 202048.8749.1748.5048.9448.94162,528
Apr 30, 202051.6551.7650.5050.5150.51223,467
Apr 29, 202050.7951.5550.6351.5551.5573,086
Apr 28, 202050.3351.0350.2350.5850.58125,814
Apr 27, 202049.8550.2249.7650.2250.2260,385
Apr 24, 202049.1049.5048.9449.0949.0954,901
Apr 23, 202049.1649.7448.9249.5749.5760,851
Apr 22, 202048.3348.9148.2448.9148.9179,744
Apr 21, 202049.2149.2247.7647.8547.85155,350
Apr 20, 202049.8349.9249.0849.7849.78159,548
Apr 17, 202049.9450.2649.2749.4449.44175,339
Apr 16, 202048.8548.8848.1348.6948.6990,991
Apr 15, 202049.1549.1748.0148.1948.19215,825
Apr 14, 202049.0249.4048.7149.0449.04288,852
Apr 09, 202048.5148.9547.6048.6648.66389,169
Apr 08, 202046.9647.6946.5847.6947.69179,943
Apr 07, 202047.6748.2747.1847.7047.70314,717
Apr 06, 2020------
Apr 03, 202044.5445.0344.2844.4344.4397,263
Apr 02, 202044.2644.8543.4544.5944.59282,638
Apr 01, 202044.0844.5343.8444.1944.19270,179
Mar 31, 202045.7846.7545.2446.1446.14417,872
Mar 30, 2020------
Mar 27, 202045.2145.3744.1744.4944.49285,248
Mar 26, 202043.4245.6043.0645.5845.58302,104
Mar 25, 202044.3544.9243.0044.7844.78394,811
Mar 24, 202041.8143.5641.4743.5643.56197,123
Mar 23, 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...