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

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 201847.4747.4941.7242.9842.981,547,611
Nov 01, 201846.6548.0645.2547.0347.031,321,534
Sep 30, 201849.4749.7345.1046.8346.832,452,111
Aug 31, 201848.9749.3548.0349.2249.22987,322
Jul 31, 201848.0849.1347.7248.9048.901,877,554
Jun 30, 201846.3448.6146.2647.9547.952,175,889
May 31, 201846.7548.1946.3446.8146.811,309,742
Apr 30, 201845.0847.2844.4846.9046.901,521,080
Mar 31, 201843.4245.1542.4845.0845.081,300,116
Mar 01, 201844.7745.3642.3743.4243.421,731,908
Feb 01, 201846.1046.1042.5545.0145.012,966,169
Jan 01, 201845.1846.9044.8745.8845.881,516,229
Dec 01, 201744.7945.9344.4045.1845.18859,745
Nov 01, 201745.0445.5443.8044.8144.81950,689
Sep 30, 201743.6445.0943.6344.9744.971,326,172
Aug 31, 201742.3543.6141.7043.4243.421,032,842
Jul 31, 201742.6342.9740.9742.1942.191,297,436
Jun 30, 201743.0043.6742.4942.5442.541,414,851
May 31, 201743.4444.3742.8142.8842.881,933,492
Apr 30, 201743.8844.3542.7643.3143.311,238,203
Mar 31, 201744.1744.3743.3943.7843.781,945,896
Mar 01, 201744.2644.7142.6444.0944.091,560,748
Feb 01, 201742.1244.4441.8543.8843.881,763,114
Jan 01, 201742.0843.0041.7841.7841.781,851,689
Dec 01, 201640.7242.9440.2442.0342.032,246,358
Nov 01, 201638.9441.0837.4041.0141.013,606,756
Sep 30, 201638.6339.6038.2838.9038.902,035,278
Aug 31, 201638.8839.2037.6438.7038.701,685,301
Jul 31, 201638.7539.0637.8938.6738.671,048,111
Jun 30, 201637.4739.0636.7438.5638.562,993,565
May 31, 201637.5037.5135.6337.1137.112,938,684
Apr 30, 201636.2737.7235.4537.5337.531,873,083
Mar 31, 201635.7637.4635.2836.0636.062,517,078
Mar 01, 201636.1336.9635.2335.9935.997,179,370
Feb 01, 201635.6035.6031.7035.5635.567,427,792
Jan 01, 201637.0037.6033.3035.4735.479,774,460
Dec 01, 201539.7839.9735.9037.9137.914,333,237
Nov 01, 201537.8939.7837.7639.6539.653,695,090
Sep 30, 201535.3538.4734.1338.1538.153,117,915
Aug 31, 201535.3336.5033.6734.8434.844,433,085
Jul 31, 201539.3539.9732.0836.0036.007,787,959
Jun 30, 201538.7040.3937.7539.2839.286,491,822
May 31, 201539.8540.0237.7538.1238.126,056,777
Apr 30, 201539.0240.4037.5639.5539.557,358,925
Mar 31, 201539.3141.0438.6938.8838.884,301,920
Mar 01, 201538.5140.2138.2239.5639.563,258,271
Feb 01, 201535.9938.5035.6538.4038.402,665,722
Jan 01, 201534.4937.1633.5536.1136.112,056,248
Dec 01, 201433.6534.5731.6334.2434.242,761,595
Nov 01, 201433.0334.0132.4433.8533.851,176,904
Sep 30, 201432.0833.0829.4532.9232.922,901,855
Aug 31, 201432.0833.0031.9432.5332.531,459,331
Jul 31, 201430.5631.9829.9231.9331.931,073,120
Jun 30, 201430.6431.5030.4130.8230.82842,242
May 31, 201430.2830.9130.0930.5630.561,204,837
Apr 30, 201429.1830.1728.6930.0830.08713,035
Mar 31, 201429.0029.5028.1529.0229.02319,558
Mar 01, 201428.5929.2228.0028.9228.92409,429
Feb 01, 201428.0429.0027.4028.9228.921,911,018
Jan 01, 201428.5329.1727.7528.0228.02572,584
Dec 01, 201328.3928.6427.3528.5428.54545,270
Nov 01, 201328.0028.5927.9228.3728.37344,180
Sep 30, 201327.0128.0226.4928.0228.02598,273
Aug 31, 201326.5627.5926.5227.0027.00771,483
Jul 31, 201327.0027.2526.0526.2326.23154,332
Jun 30, 201326.1327.2525.9326.8526.85133,508
May 31, 201326.5626.6625.0025.9825.98358,396
Apr 30, 201326.0927.8426.0226.8526.85504,226
Mar 31, 201326.4026.4125.3226.1726.17409,620
Mar 01, 201325.0326.6024.9326.0826.08934,145
Feb 01, 201324.0825.0224.0024.9824.981,181,654
Jan 01, 201324.0024.5323.9224.0824.08803,219
Dec 01, 201223.4323.8423.1523.2423.24408,766
Nov 01, 201223.2823.8222.6623.4323.43292,312
Sep 30, 201223.6523.8323.1323.2423.24323,741
Aug 31, 201223.5024.0023.0623.5723.57132,400
Jul 31, 201223.4124.2023.3423.5923.59242,124
Jun 30, 201222.5723.6722.5723.4523.4537,099
May 31, 201221.7622.4021.1722.4022.40230,399
Apr 30, 201222.4822.6621.1721.8321.83595,813
Mar 31, 201222.7622.7822.0022.4022.4065,336
Mar 01, 201222.2023.0622.0122.5822.58945,637
Feb 01, 201221.6422.4721.6422.2022.2083,562
Jan 01, 201221.2021.9121.0221.5721.57136,502
Dec 01, 201120.0020.8019.8320.7820.7816,341
Nov 01, 201119.6620.1718.6419.9919.99854,901
Sep 30, 201118.4420.1718.0819.9319.93869,627
Aug 31, 201119.1519.3918.1318.7718.7761,259
Jul 31, 201120.7420.7417.5119.0419.04821,726
Jun 30, 201120.7121.4520.4320.5920.59341,502
May 31, 201121.1821.1820.0820.7320.7349,087
Apr 30, 201121.0221.5120.6821.1921.1992,442
Mar 31, 201121.1421.2920.2521.0121.0134,722
Mar 01, 201122.0022.0620.1221.0621.06159,215
Feb 01, 201121.4122.4821.4121.8921.89535,083
Jan 01, 201121.6622.2321.2421.3321.33163,651
Dec 01, 201020.5521.8320.5521.3721.37145,630
Nov 01, 201019.6320.5419.5620.4420.44138,401
Sep 30, 201019.2819.6919.1019.5719.57347,941
Aug 31, 201019.1120.0919.1119.3019.30229,049
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...