IShares MSCI World EUR Hedged ETF (ACC)

(IWDE)
Sector: n/a
€93.25
€-0.56 -0.59
Last updated: 16:35:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 €93.54 €93.99 €93.22 €93.25 17,304
11/11/2024 €94.20 €94.20 €93.36 €93.81 5,252
08/11/2024 €93.34 €93.74 €92.89 €93.31 8,562
07/11/2024 €92.65 €93.26 €92.65 €93.19 10,857
06/11/2024 €92.24 €92.88 €91.88 €92.21 14,961
05/11/2024 €90.07 €91.27 €89.95 €90.69 5,468
04/11/2024 €90.21 €90.68 €89.85 €90.03 13,556
01/11/2024 €90.14 €90.65 €89.50 €90.55 13,292
31/10/2024 €90.65 €91.01 €89.76 €90.02 21,468
30/10/2024 €92.08 €92.09 €91.31 €91.59 27,011
29/10/2024 €91.76 €91.85 €91.30 €91.59 14,427
28/10/2024 €91.74 €92.05 €91.45 €91.65 7,612
25/10/2024 €91.17 €91.91 €91.17 €91.65 12,254
24/10/2024 €91.28 €93.41 €91.07 €91.11 14,427
23/10/2024 €91.62 €91.88 €91.09 €91.11 6,939
22/10/2024 €92.08 €92.08 €91.34 €91.59 10,932
21/10/2024 €92.16 €92.42 €91.53 €91.53 28,687
18/10/2024 €91.93 €92.22 €91.93 €92.18 2,815
17/10/2024 €91.93 €92.46 €91.65 €92.15 2,968
16/10/2024 €91.45 €91.70 €91.22 €91.61 4,908
15/10/2024 €92.25 €92.32 €91.65 €91.82 9,431
14/10/2024 €91.65 €92.23 €91.61 €92.13 23,360
11/10/2024 €91.41 €91.70 €90.91 €91.64 12,199
10/10/2024 €91.16 €91.90 €90.89 €91.07 4,291
09/10/2024 €90.47 €91.12 €90.36 €91.12 8,051
08/10/2024 €89.92 €90.49 €89.75 €90.49 10,670
07/10/2024 €90.84 €90.84 €90.30 €90.61 10,334
04/10/2024 €89.93 €90.76 €89.88 €90.24 25,237
03/10/2024 €90.11 €90.44 €89.74 €89.97 2,891
02/10/2024 €90.05 €90.30 €89.60 €90.30 11,240
01/10/2024 €90.82 €90.97 €89.73 €90.04 7,362
30/09/2024 €90.48 €90.79 €90.16 €90.43 16,462
27/09/2024 €90.61 €91.08 €90.47 €90.85 44,210
26/09/2024 €90.94 €91.10 €90.55 €90.67 10,721
25/09/2024 €89.97 €90.37 €89.92 €90.29 16,082
24/09/2024 €90.23 €90.35 €89.89 €90.16 8,523
23/09/2024 €89.96 €90.17 €89.59 €90.04 24,753
20/09/2024 €89.92 €90.11 €89.58 €89.58 13,539
19/09/2024 €89.64 €90.21 €89.41 €90.14 205,790
18/09/2024 €88.93 €89.17 €88.63 €88.65 6,480
17/09/2024 €88.86 €89.30 €88.80 €89.14 13,384
16/09/2024 €88.56 €88.77 €88.40 €88.56 13,613
13/09/2024 €88.27 €88.75 €88.19 €87.79 9,590
12/09/2024 €87.93 €87.99 €87.46 €86.02 20,666
11/09/2024 €86.60 €86.96 €85.59 €86.61 3,551
10/09/2024 €86.53 €86.81 €86.34 €86.61 4,145
09/09/2024 €86.12 €86.66 €85.82 €86.40 4,221
06/09/2024 €86.82 €87.26 €85.75 €85.75 9,280
05/09/2024 €87.18 €87.69 €86.95 €86.95 12,486
04/09/2024 €87.02 €87.75 €86.75 €87.53 4,816
03/09/2024 €89.41 €89.54 €88.17 €88.32 17,046
02/09/2024 €89.32 €89.64 €88.98 €88.89 3,640
30/08/2024 €89.02 €89.54 €88.88 €88.89 4,673
29/08/2024 €88.55 €89.28 €88.53 €89.28 5,588
28/08/2024 €89.09 €89.18 €88.54 €88.58 4,736
27/08/2024 €89.01 €89.29 €88.63 €88.89 27,633
26/08/2024 €88.89 €89.20 €88.64 €88.64 2,594
23/08/2024 €88.89 €89.20 €88.64 €88.64 2,594
22/08/2024 €88.89 €89.20 €88.64 €88.64 2,594
21/08/2024 €88.47 €88.87 €88.47 €88.66 4,386
20/08/2024 €88.69 €89.08 €88.36 €88.37 5,771
19/08/2024 €87.84 €88.37 €87.80 €88.36 6,939
16/08/2024 €88.07 €88.17 €87.42 €87.77 4,707
15/08/2024 €86.61 €87.69 €86.46 €87.63 12,157
14/08/2024 €86.12 €86.41 €85.87 €86.30 15,740
13/08/2024 €85.29 €85.50 €84.72 €85.50 3,316
12/08/2024 €84.77 €85.05 €84.49 €84.69 3,697
09/08/2024 €84.37 €84.76 €84.00 €84.43 8,766
08/08/2024 €82.88 €84.00 €82.39 €84.00 10,414
07/08/2024 €83.43 €84.37 €83.30 €84.14 262,916
06/08/2024 €83.00 €83.27 €82.15 €82.84 38,441
05/08/2024 €81.64 €84.09 €80.34 €82.38 164,921
02/08/2024 €85.50 €85.80 €83.96 €83.98 8,845
01/08/2024 €87.96 €88.19 €86.81 €86.84 24,936
31/07/2024 €87.56 €88.03 €87.47 €88.03 5,090
30/07/2024 €87.13 €87.37 €86.72 €86.71 6,973
29/07/2024 €87.37 €87.53 €86.85 €87.00 9,194
26/07/2024 €86.40 €86.92 €86.33 €86.67 8,913
25/07/2024 €86.78 €86.84 €85.84 €86.67 28,306
24/07/2024 €87.76 €87.81 €87.00 €87.10 26,069
23/07/2024 €88.39 €88.72 €88.21 €88.72 2,093
22/07/2024 €87.87 €88.44 €87.78 €88.10 18,751
19/07/2024 €88.15 €88.24 €87.69 €87.69 9,384
18/07/2024 €89.20 €89.51 €88.30 €88.30 23,568
17/07/2024 €89.60 €89.60 €88.93 €88.97 51,710
16/07/2024 €89.51 €89.81 €89.32 €89.75 48,760
15/07/2024 €89.55 €89.84 €89.50 €89.73 27,451
12/07/2024 €89.07 €89.64 €88.87 €89.64 12,828
11/07/2024 €89.78 €89.78 €88.98 €88.98 394,379
10/07/2024 €88.57 €89.03 €88.49 €89.03 16,799
09/07/2024 €88.69 €88.75 €88.47 €88.58 42,810
08/07/2024 €88.65 €88.70 €88.29 €88.50 86,331
05/07/2024 €88.34 €88.61 €88.13 €88.29 11,412
04/07/2024 €88.22 €88.35 €88.13 €88.22 3,488
03/07/2024 €87.74 €87.99 €87.64 €87.93 9,710
02/07/2024 €87.08 €87.28 €86.75 €87.28 1,118,311
01/07/2024 €87.40 €87.51 €86.95 €87.09 2,008,971
28/06/2024 €87.58 €87.81 €87.38 €87.52 3,426
27/06/2024 €87.13 €87.36 €87.03 €87.12 16,633
26/06/2024 €87.31 €87.47 €86.89 €86.92 6,300
25/06/2024 €86.94 €87.27 €86.69 €87.12 3,360
24/06/2024 €86.96 €87.32 €86.89 €87.29 7,359
21/06/2024 €87.06 €87.20 €86.73 €86.87 52,976
20/06/2024 €87.36 €87.51 €87.28 €87.28 28,900
19/06/2024 €87.18 €87.24 €87.11 €87.15 2,816
18/06/2024 €87.02 €87.08 €86.86 €86.98 16,967
17/06/2024 €86.44 €86.50 €86.21 €86.46 25,698
14/06/2024 €86.57 €86.60 €85.90 €86.19 17,654
13/06/2024 €86.84 €86.95 €86.28 €86.37 6,059
12/06/2024 €86.09 €87.08 €86.03 €86.93 14,761
11/06/2024 €86.15 €86.20 €85.45 €85.77 3,782
10/06/2024 €86.14 €86.14 €85.60 €86.02 3,354
07/06/2024 €86.22 €86.23 €85.60 €86.08 21,178
06/06/2024 €86.10 €86.44 €86.07 €86.10 5,423
05/06/2024 €85.28 €85.74 €85.20 €85.71 5,538
04/06/2024 €85.07 €85.10 €84.62 €84.75 27,361
03/06/2024 €85.50 €85.61 €84.97 €85.04 45,994
31/05/2024 €84.52 €84.84 €84.28 €84.28 51,720
30/05/2024 €84.37 €84.72 €84.25 €84.72 39,654
29/05/2024 €85.23 €85.29 €84.74 €84.83 13,072
28/05/2024 €85.72 €85.83 €85.44 €85.53 160,640
27/05/2024 €85.08 €85.62 €84.96 €85.51 9,983
24/05/2024 €85.08 €85.62 €84.96 €85.51 9,983
23/05/2024 €86.06 €86.31 €85.56 €85.67 246,655
22/05/2024 €85.87 €86.01 €85.68 €85.79 4,538
21/05/2024 €85.77 €85.88 €85.65 €85.84 10,130
20/05/2024 €85.85 €86.09 €85.84 €86.09 1,276
17/05/2024 €85.62 €85.81 €85.52 €85.58 5,735
16/05/2024 €85.82 €85.89 €85.75 €85.86 21,460
15/05/2024 €84.94 €85.49 €84.85 €85.49 14,159
14/05/2024 €84.54 €84.73 €84.29 €84.62 17,578
13/05/2024 €84.62 €84.73 €84.54 €84.54 40,595