Mail

IWDA.AS - iShares Core MSCI World UCITS ETF USD (Acc)

Amsterdam - Amsterdam Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Monthly

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2018	48.03	48.09	41.72	43.30	43.30	1,653,931
Nov 01, 2018	46.65	48.06	45.25	47.03	47.03	1,354,154
Oct 01, 2018	49.47	49.73	45.10	46.83	46.83	2,452,111
Sep 01, 2018	48.97	49.35	48.03	49.22	49.22	987,322
Aug 01, 2018	48.08	49.13	47.72	48.90	48.90	1,877,554
Jul 01, 2018	46.34	48.61	46.26	47.95	47.95	2,175,889
Jun 01, 2018	46.75	48.19	46.34	46.81	46.81	1,309,742
May 01, 2018	45.08	47.28	44.48	46.71	46.71	1,646,875
Apr 01, 2018	43.42	45.15	42.48	45.08	45.08	1,358,758
Mar 01, 2018	44.77	45.36	42.37	43.42	43.42	1,731,908
Feb 01, 2018	46.10	46.10	42.55	45.01	45.01	2,966,169
Jan 01, 2018	45.18	46.90	44.87	45.88	45.88	1,516,229
Dec 01, 2017	44.79	45.93	44.40	45.18	45.18	859,745
Nov 01, 2017	45.08	45.54	43.78	44.81	44.81	1,010,420
Oct 01, 2017	43.64	45.09	43.63	44.97	44.97	1,326,172
Sep 01, 2017	42.35	43.61	41.70	43.42	43.42	1,032,842
Aug 01, 2017	42.63	42.97	40.97	42.19	42.19	1,297,436
Jul 01, 2017	43.00	43.67	42.49	42.54	42.54	1,414,851
Jun 01, 2017	43.44	44.37	42.81	42.88	42.88	1,933,492
May 01, 2017	43.78	44.35	42.76	43.31	43.31	1,270,134
Apr 01, 2017	44.17	44.37	43.39	43.78	43.78	1,945,896
Mar 01, 2017	44.26	44.71	42.64	44.09	44.09	1,631,270
Feb 01, 2017	42.12	44.44	41.85	43.88	43.88	1,763,114
Jan 01, 2017	42.08	43.00	41.78	41.78	41.78	1,851,689
Dec 01, 2016	40.72	42.94	40.24	42.03	42.03	2,246,358
Nov 01, 2016	38.94	41.08	37.40	41.01	41.01	3,648,476
Oct 01, 2016	38.63	39.60	38.28	38.90	38.90	2,112,572
Sep 01, 2016	38.88	39.20	37.64	38.70	38.70	1,685,301
Aug 01, 2016	38.75	39.06	37.89	38.67	38.67	1,048,111
Jul 01, 2016	37.31	39.06	36.74	38.56	38.56	3,265,144
Jun 01, 2016	37.50	37.65	35.63	37.11	37.11	3,732,707
May 01, 2016	36.27	37.72	35.45	37.53	37.53	1,873,083
Apr 01, 2016	35.60	37.46	35.28	36.06	36.06	2,716,532
Mar 01, 2016	35.32	36.96	35.23	35.99	35.99	7,416,428
Feb 01, 2016	35.60	35.60	31.70	35.56	35.56	7,427,792
Jan 01, 2016	37.91	37.91	33.30	35.47	35.47	9,774,460
Dec 01, 2015	39.78	39.97	35.90	37.91	37.91	4,485,930
Nov 01, 2015	37.89	39.78	37.76	39.65	39.65	3,695,090
Oct 01, 2015	35.35	38.47	34.13	38.15	38.15	3,117,915
Sep 01, 2015	35.33	36.50	33.67	34.84	34.84	4,709,132
Aug 01, 2015	39.35	39.97	32.08	36.10	36.10	5,387,813
Jul 01, 2015	38.38	40.39	37.75	39.28	39.28	6,596,105
Jun 01, 2015	39.85	40.02	37.75	38.12	38.12	6,056,777
May 01, 2015	38.88	40.40	37.56	39.55	39.55	7,358,925
Apr 01, 2015	39.09	41.04	38.69	38.88	38.88	4,602,014
Mar 01, 2015	38.51	40.21	38.22	39.56	39.56	3,315,777
Feb 01, 2015	35.99	38.50	35.65	38.40	38.40	2,665,722
Jan 01, 2015	34.37	37.16	33.55	36.11	36.11	2,409,191
Dec 01, 2014	33.65	34.57	31.63	34.37	34.37	3,037,967
Nov 01, 2014	33.03	34.01	32.44	33.85	33.85	1,443,282
Oct 01, 2014	32.32	33.08	29.45	32.92	32.92	2,932,039
Sep 01, 2014	32.08	33.00	31.94	32.53	32.53	1,475,270
Aug 01, 2014	30.75	31.98	29.92	31.93	31.93	1,078,383
Jul 01, 2014	30.64	31.50	30.41	30.82	30.82	842,242
Jun 01, 2014	30.28	30.91	30.09	30.56	30.56	1,204,837
May 01, 2014	29.02	30.17	28.69	30.08	30.08	713,035
Apr 01, 2014	29.00	29.50	28.15	29.02	29.02	319,558
Mar 01, 2014	28.59	29.22	28.00	28.92	28.92	409,429
Feb 01, 2014	28.04	29.00	27.40	28.92	28.92	1,911,018
Jan 01, 2014	28.54	29.17	27.75	28.02	28.02	572,584
Dec 01, 2013	28.39	28.64	27.35	28.54	28.54	545,270
Nov 01, 2013	28.00	28.59	27.92	28.37	28.37	344,180
Oct 01, 2013	27.01	28.02	26.49	28.02	28.02	598,273
Sep 01, 2013	26.56	27.59	26.52	27.00	27.00	771,483
Aug 01, 2013	27.00	27.25	26.05	26.23	26.23	154,332
Jul 01, 2013	26.13	27.25	25.93	26.85	26.85	133,508
Jun 01, 2013	26.56	26.66	25.00	25.98	25.98	358,396
May 01, 2013	26.17	27.84	26.02	26.85	26.85	504,226
Apr 01, 2013	26.08	26.41	25.32	26.17	26.17	409,620
Mar 01, 2013	25.03	26.60	24.93	26.08	26.08	934,145
Feb 01, 2013	24.08	25.02	24.00	24.98	24.98	1,181,654
Jan 01, 2013	23.24	24.53	23.24	24.08	24.08	803,219
Dec 01, 2012	23.43	23.84	23.15	23.24	23.24	408,766
Nov 01, 2012	23.28	23.82	22.66	23.43	23.43	292,312
Oct 01, 2012	23.65	23.83	23.13	23.24	23.24	323,741
Sep 01, 2012	23.50	24.00	23.06	23.57	23.57	132,400
Aug 01, 2012	23.41	24.20	23.34	23.59	23.59	242,124
Jul 01, 2012	22.57	23.67	22.57	23.45	23.45	37,099
Jun 01, 2012	21.76	22.40	21.17	22.40	22.40	230,399
May 01, 2012	22.40	22.66	21.17	21.83	21.83	595,813
Apr 01, 2012	22.76	22.78	22.00	22.40	22.40	65,336
Mar 01, 2012	22.20	23.06	22.01	22.58	22.58	945,637
Feb 01, 2012	21.64	22.47	21.64	22.20	22.20	83,562
Jan 01, 2012	21.20	21.91	21.02	21.57	21.57	136,502
Dec 01, 2011	20.00	20.80	19.83	20.78	20.78	16,341
Nov 01, 2011	19.66	20.17	18.64	19.99	19.99	854,901
Oct 01, 2011	18.44	20.17	18.08	19.93	19.93	869,627
Sep 01, 2011	19.15	19.39	18.13	18.77	18.77	58,394
Aug 01, 2011	20.74	20.74	17.51	19.13	19.13	821,726
Jul 01, 2011	20.71	21.45	20.43	20.59	20.59	341,502
Jun 01, 2011	21.18	21.18	20.08	20.73	20.73	49,335
May 01, 2011	21.02	21.51	20.68	21.19	21.19	92,442
Apr 01, 2011	21.14	21.29	20.25	21.01	21.01	34,722
Mar 01, 2011	22.00	22.06	20.12	21.06	21.06	159,215
Feb 01, 2011	21.41	22.48	21.41	21.89	21.89	535,083
Jan 01, 2011	21.66	22.23	21.24	21.33	21.33	163,651
Dec 01, 2010	20.55	21.83	20.55	21.37	21.37	145,630
Nov 01, 2010	19.63	20.54	19.56	20.44	20.44	138,401
Oct 01, 2010	19.28	19.69	19.10	19.57	19.57	347,941
Sep 01, 2010	19.11	20.09	19.11	19.30	19.30	229,049
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...