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

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
Oct 01, 201849.4749.7345.1046.8346.832,452,111
Sep 01, 201848.9749.3548.0349.2249.22987,322
Aug 01, 201848.0849.1347.7248.9048.901,877,554
Jul 01, 201846.3448.6146.2647.9547.952,175,889
Jun 01, 201846.7548.1946.3446.8146.811,309,742
May 01, 201845.0847.2844.4846.9046.901,521,080
Apr 01, 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
Oct 01, 201743.6445.0943.6344.9744.971,326,172
Sep 01, 201742.3543.6141.7043.4243.421,032,842
Aug 01, 201742.6342.9740.9742.1942.191,297,436
Jul 01, 201743.0043.6742.4942.5442.541,414,851
Jun 01, 201743.4444.3742.8142.8842.881,933,492
May 01, 201743.8844.3542.7643.3143.311,238,203
Apr 01, 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
Oct 01, 201638.6339.6038.2838.9038.902,035,278
Sep 01, 201638.8839.2037.6438.7038.701,685,301
Aug 01, 201638.7539.0637.8938.6738.671,048,111
Jul 01, 201637.4739.0636.7438.5638.562,993,565
Jun 01, 201637.5037.5135.6337.1137.112,938,684
May 01, 201636.2737.7235.4537.5337.531,873,083
Apr 01, 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
Oct 01, 201535.3538.4734.1338.1538.153,117,915
Sep 01, 201535.3336.5033.6734.8434.844,433,085
Aug 01, 201539.3539.9732.0836.0036.007,787,959
Jul 01, 201538.7040.3937.7539.2839.286,491,822
Jun 01, 201539.8540.0237.7538.1238.126,056,777
May 01, 201539.0240.4037.5639.5539.557,358,925
Apr 01, 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
Oct 01, 201432.0833.0829.4532.9232.922,901,855
Sep 01, 201432.0833.0031.9432.5332.531,459,331
Aug 01, 201430.5631.9829.9231.9331.931,073,120
Jul 01, 201430.6431.5030.4130.8230.82842,242
Jun 01, 201430.2830.9130.0930.5630.561,204,837
May 01, 201429.1830.1728.6930.0830.08713,035
Apr 01, 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
Oct 01, 201327.0128.0226.4928.0228.02598,273
Sep 01, 201326.5627.5926.5227.0027.00771,483
Aug 01, 201327.0027.2526.0526.2326.23154,332
Jul 01, 201326.1327.2525.9326.8526.85133,508
Jun 01, 201326.5626.6625.0025.9825.98358,396
May 01, 201326.0927.8426.0226.8526.85504,226
Apr 01, 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
Oct 01, 201223.6523.8323.1323.2423.24323,741
Sep 01, 201223.5024.0023.0623.5723.57132,400
Aug 01, 201223.4124.2023.3423.5923.59242,124
Jul 01, 201222.5723.6722.5723.4523.4537,099
Jun 01, 201221.7622.4021.1722.4022.40230,399
May 01, 201222.4822.6621.1721.8321.83595,813
Apr 01, 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
Oct 01, 201118.4420.1718.0819.9319.93869,627
Sep 01, 201119.1519.3918.1318.7718.7761,259
Aug 01, 201120.7420.7417.5119.0419.04821,726
Jul 01, 201120.7121.4520.4320.5920.59341,502
Jun 01, 201121.1821.1820.0820.7320.7349,087
May 01, 201121.0221.5120.6821.1921.1992,442
Apr 01, 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
Oct 01, 201019.2819.6919.1019.5719.57347,941
Sep 01, 201019.1120.0919.1119.3019.30229,049
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...