iShares Core MSCI World UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Jun 2024 |
USD |
101.39 |
102.02 |
101.36 |
101.87 |
101.87 |
+0.63 (+0.62%)
|
342,733 |
| 21 Jun 2024 |
USD |
101.61 |
101.93 |
101 |
101.24 |
101.24 |
-0.7 (-0.69%)
|
183,746 |
| 20 Jun 2024 |
USD |
101.96 |
102.25 |
101.82 |
101.94 |
101.94 |
+0.16 (+0.16%)
|
174,794 |
| 19 Jun 2024 |
USD |
101.88 |
101.89 |
101.73 |
101.78 |
101.78 |
+0.19 (+0.19%)
|
51,456 |
| 18 Jun 2024 |
USD |
101.58 |
101.9 |
101.32 |
101.59 |
101.59 |
+0.73 (+0.72%)
|
126,195 |
| 17 Jun 2024 |
USD |
100.79 |
100.98 |
100.53 |
100.86 |
100.86 |
+0.22 (+0.22%)
|
132,076 |
| 14 Jun 2024 |
USD |
101.05 |
101.06 |
100.23 |
100.64 |
100.64 |
-0.3 (-0.30%)
|
386,679 |
| 13 Jun 2024 |
USD |
101.48 |
101.63 |
100.79 |
100.94 |
100.94 |
-0.73 (-0.72%)
|
152,777 |
| 12 Jun 2024 |
USD |
100.53 |
101.93 |
100.48 |
101.67 |
101.67 |
+1.54 (+1.54%)
|
211,941 |
| 11 Jun 2024 |
USD |
100.55 |
100.81 |
99.68 |
100.13 |
100.13 |
-0.26 (-0.26%)
|
461,602 |
| 10 Jun 2024 |
USD |
100.09 |
100.5 |
99.93 |
100.39 |
100.39 |
-0.22 (-0.22%)
|
121,421 |
| 7 Jun 2024 |
USD |
100.92 |
101.11 |
99.97 |
100.61 |
100.61 |
-0.11 (-0.11%)
|
303,366 |
| 6 Jun 2024 |
USD |
100.81 |
100.88 |
100.63 |
100.72 |
100.72 |
+0.46 (+0.46%)
|
101,007 |
| 5 Jun 2024 |
USD |
99.69 |
100.29 |
99.5 |
100.26 |
100.26 |
+1.1 (+1.11%)
|
254,593 |
| 4 Jun 2024 |
USD |
99.54 |
99.61 |
98.95 |
99.16 |
99.16 |
-0.31 (-0.31%)
|
224,889 |
| 3 Jun 2024 |
USD |
99.89 |
100.13 |
99.31 |
99.47 |
99.47 |
+1.11 (+1.13%)
|
169,061 |
| 31 May 2024 |
USD |
98.68 |
99.26 |
98.36 |
98.36 |
98.36 |
-0.61 (-0.62%)
|
331,821 |
| 30 May 2024 |
USD |
98.47 |
99.05 |
98.25 |
98.97 |
98.97 |
+0.03 (+0.03%)
|
69,409 |
| 29 May 2024 |
USD |
99.55 |
99.61 |
98.9 |
98.94 |
98.94 |
-0.98 (-0.98%)
|
251,272 |
| 28 May 2024 |
USD |
100.23 |
100.31 |
99.8 |
99.92 |
99.92 |
-0.03 (-0.03%)
|
207,616 |
| 24 May 2024 |
USD |
99.23 |
100.02 |
99.16 |
99.95 |
99.95 |
-0.06 (-0.06%)
|
367,483 |
| 23 May 2024 |
USD |
100.41 |
106.1 |
99.72 |
100.01 |
100.01 |
-0.09 (-0.09%)
|
306,395 |
| 22 May 2024 |
USD |
100.25 |
100.3 |
99.98 |
100.1 |
100.1 |
-0.06 (-0.06%)
|
98,524 |
| 21 May 2024 |
USD |
100.21 |
100.27 |
99.95 |
100.16 |
100.16 |
-0.35 (-0.35%)
|
383,723 |
| 20 May 2024 |
USD |
100.27 |
100.51 |
100 |
100.51 |
100.51 |
+0.53 (+0.53%)
|
217,473 |
| 17 May 2024 |
USD |
99.96 |
100.09 |
99.77 |
99.98 |
99.98 |
-0.39 (-0.39%)
|
145,657 |
| 16 May 2024 |
USD |
100.32 |
100.42 |
100.08 |
100.37 |
100.37 |
+0.43 (+0.43%)
|
144,747 |
| 15 May 2024 |
USD |
99.11 |
99.94 |
99.06 |
99.94 |
99.94 |
+1.23 (+1.25%)
|
131,873 |
| 14 May 2024 |
USD |
98.5 |
98.85 |
98.12 |
98.71 |
98.71 |
+0.15 (+0.15%)
|
108,591 |
| 13 May 2024 |
USD |
98.6 |
98.83 |
98.54 |
98.56 |
98.56 |
+0.05 (+0.05%)
|
143,102 |
