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 |
| 6 Oct 2023 |
USD |
80.35 |
80.97 |
79.58 |
80.95 |
80.95 |
+0.88 (+1.10%)
|
193,613 |
| 5 Oct 2023 |
USD |
80.24 |
80.56 |
79.9 |
80.07 |
80.07 |
+0.16 (+0.20%)
|
596,244 |
| 4 Oct 2023 |
USD |
79.27 |
80.26 |
79.21 |
79.91 |
79.91 |
+0.2 (+0.25%)
|
155,785 |
| 3 Oct 2023 |
USD |
80.81 |
81.07 |
79.71 |
79.71 |
79.71 |
-1.43 (-1.76%)
|
273,339 |
| 2 Oct 2023 |
USD |
81.76 |
81.89 |
80.75 |
81.14 |
81.14 |
-0.59 (-0.72%)
|
128,608 |
| 29 Sep 2023 |
USD |
81.74 |
82.23 |
81.72 |
81.73 |
81.73 |
+0.17 (+0.21%)
|
227,643 |
| 28 Sep 2023 |
USD |
81 |
81.56 |
80.7157 |
81.56 |
81.56 |
+0.52 (+0.64%)
|
197,825 |
| 27 Sep 2023 |
USD |
81.29 |
81.48 |
80.85 |
81.04 |
81.04 |
-0.2 (-0.25%)
|
220,898 |
| 26 Sep 2023 |
USD |
81.65 |
81.88 |
81.21 |
81.24 |
81.24 |
-0.77 (-0.94%)
|
145,626 |
| 25 Sep 2023 |
USD |
82.22 |
82.357 |
81.55 |
82.01 |
82.01 |
-0.56 (-0.68%)
|
270,599 |
| 22 Sep 2023 |
USD |
82.3 |
82.63 |
82.2 |
82.57 |
82.57 |
-0.08 (-0.10%)
|
187,813 |
| 21 Sep 2023 |
USD |
83.27 |
83.34 |
82.57 |
82.65 |
82.65 |
-1.79 (-2.12%)
|
266,664 |
| 20 Sep 2023 |
USD |
84.1 |
84.58 |
84.04 |
84.44 |
84.44 |
+0.56 (+0.67%)
|
369,331 |
| 19 Sep 2023 |
USD |
84.18 |
84.53 |
83.82 |
83.88 |
83.88 |
-0.49 (-0.58%)
|
307,879 |
| 18 Sep 2023 |
USD |
84.43 |
84.6 |
84.07 |
84.37 |
84.37 |
-0.23 (-0.27%)
|
502,066 |
| 15 Sep 2023 |
USD |
85.38 |
85.5 |
84.5 |
84.6 |
84.6 |
-0.37 (-0.44%)
|
116,688 |
| 14 Sep 2023 |
USD |
84.57 |
85.05 |
84.45 |
84.97 |
84.97 |
+0.55 (+0.65%)
|
94,286 |
| 13 Sep 2023 |
USD |
84.49 |
84.51 |
83.85 |
84.42 |
84.42 |
-0.02 (-0.02%)
|
159,520 |
| 12 Sep 2023 |
USD |
84.7 |
84.75 |
84.29 |
84.44 |
84.44 |
-0.02 (-0.02%)
|
548,156 |
| 11 Sep 2023 |
USD |
84.46 |
84.69 |
84.33 |
84.46 |
84.46 |
+0.21 (+0.25%)
|
145,647 |
| 8 Sep 2023 |
USD |
84.21 |
84.3 |
83.67 |
84.25 |
84.25 |
+0.28 (+0.33%)
|
111,304 |
| 7 Sep 2023 |
USD |
84 |
84.2 |
83.61 |
83.97 |
83.97 |
-0.16 (-0.19%)
|
152,245 |
| 6 Sep 2023 |
USD |
84.64 |
84.7 |
84.07 |
84.13 |
84.13 |
-0.74 (-0.87%)
|
225,744 |
| 5 Sep 2023 |
USD |
84.92 |
85.11 |
84.68 |
84.87 |
84.87 |
-0.27 (-0.32%)
|
107,576 |
| 4 Sep 2023 |
USD |
85.37 |
85.55 |
85.1 |
85.14 |
85.14 |
-0.02 (-0.02%)
|
181,120 |
| 1 Sep 2023 |
USD |
85.18 |
85.74 |
85.13 |
85.16 |
85.16 |
0.0 (0.0%)
|
319,944 |
| 31 Aug 2023 |
USD |
85.37 |
85.65 |
85.16 |
85.16 |
85.16 |
-0.03 (-0.04%)
|
595,728 |
| 30 Aug 2023 |
USD |
84.92 |
85.39 |
84.69 |
85.19 |
85.19 |
+0.63 (+0.75%)
|
184,807 |
| 29 Aug 2023 |
USD |
83.8 |
84.63 |
83.55 |
84.56 |
84.56 |
+1.83 (+2.21%)
|
217,206 |
| 25 Aug 2023 |
USD |
82.56 |
83.36 |
82.24 |
82.73 |
82.73 |
-0.36 (-0.43%)
|
207,303 |
