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 |
| 13 Sep 2024 |
USD |
104.77 |
105.37 |
104.7 |
105.24 |
105.24 |
+1.2 (+1.15%)
|
209,780 |
| 12 Sep 2024 |
USD |
104.04 |
104.26 |
103.61 |
104.04 |
104.04 |
+2.1 (+2.06%)
|
190,099 |
| 11 Sep 2024 |
USD |
102.68 |
103.29 |
101.41 |
101.94 |
101.94 |
-0.63 (-0.61%)
|
353,060 |
| 10 Sep 2024 |
USD |
102.49 |
102.89 |
102.31 |
102.57 |
102.57 |
+0.08 (+0.08%)
|
234,783 |
| 9 Sep 2024 |
USD |
102.18 |
102.72 |
102.11 |
102.49 |
102.49 |
+0.65 (+0.64%)
|
602,892 |
| 6 Sep 2024 |
USD |
103 |
103.62 |
101.7 |
101.84 |
101.84 |
-1.21 (-1.17%)
|
519,533 |
| 5 Sep 2024 |
USD |
103.37 |
104.01 |
103.0346 |
103.05 |
103.05 |
-0.68 (-0.66%)
|
3,310,446 |
| 4 Sep 2024 |
USD |
103.13 |
104.14 |
103.02 |
103.73 |
103.73 |
-0.82 (-0.78%)
|
398,667 |
| 3 Sep 2024 |
USD |
105.87 |
106.03 |
104.32 |
104.55 |
104.55 |
-1.36 (-1.28%)
|
289,558 |
| 2 Sep 2024 |
USD |
105.7 |
105.98 |
105.43 |
105.91 |
105.91 |
+0.74 (+0.70%)
|
672,811 |
| 30 Aug 2024 |
USD |
105.44 |
105.77 |
105.16 |
105.17 |
105.17 |
-0.58 (-0.55%)
|
390,016 |
| 29 Aug 2024 |
USD |
105.04 |
105.8 |
105.01 |
105.75 |
105.75 |
+0.77 (+0.73%)
|
339,447 |
| 28 Aug 2024 |
USD |
105.61 |
105.67 |
104.9621 |
104.98 |
104.98 |
-0.34 (-0.32%)
|
340,226 |
| 27 Aug 2024 |
USD |
105.43 |
105.62 |
105.07 |
105.32 |
105.32 |
-0.27 (-0.26%)
|
311,596 |
| 23 Aug 2024 |
USD |
104.81 |
105.73 |
104.73 |
105.59 |
105.59 |
+0.78 (+0.74%)
|
436,453 |
| 22 Aug 2024 |
USD |
105.14 |
105.5 |
104.8 |
104.81 |
104.81 |
-0.08 (-0.08%)
|
437,163 |
| 21 Aug 2024 |
USD |
104.66 |
105.16 |
104.61 |
104.89 |
104.89 |
+0.42 (+0.40%)
|
222,414 |
| 20 Aug 2024 |
USD |
104.84 |
104.912 |
104.39 |
104.47 |
104.47 |
+0.11 (+0.11%)
|
848,830 |
| 19 Aug 2024 |
USD |
103.75 |
104.37 |
103.6 |
104.36 |
104.36 |
+0.99 (+0.96%)
|
1,014,525 |
| 16 Aug 2024 |
USD |
103.65 |
103.72 |
102.97 |
103.37 |
103.37 |
+0.2 (+0.19%)
|
261,830 |
| 15 Aug 2024 |
USD |
102.07 |
103.25 |
101.8 |
103.17 |
103.17 |
+1.44 (+1.42%)
|
295,059 |
| 14 Aug 2024 |
USD |
101.49 |
101.73 |
101.1687 |
101.73 |
101.73 |
+0.9 (+0.89%)
|
180,879 |
| 13 Aug 2024 |
USD |
100.14 |
101.0954 |
99.75 |
100.83 |
100.83 |
+1.14 (+1.14%)
|
139,192 |
| 12 Aug 2024 |
USD |
99.76 |
100.13 |
99.36 |
99.69 |
99.69 |
+0.28 (+0.28%)
|
212,249 |
| 9 Aug 2024 |
USD |
99.32 |
99.8 |
98.85 |
99.41 |
99.41 |
+0.52 (+0.53%)
|
154,905 |
| 8 Aug 2024 |
USD |
97.62 |
98.93 |
96.93 |
98.89 |
98.89 |
-0.18 (-0.18%)
|
515,850 |
| 7 Aug 2024 |
USD |
98.16 |
99.36 |
97.9363 |
99.07 |
99.07 |
+1.41 (+1.44%)
|
721,384 |
| 6 Aug 2024 |
USD |
97.63 |
111.75 |
96.69 |
97.66 |
97.66 |
+0.48 (+0.49%)
|
795,341 |
| 5 Aug 2024 |
USD |
96.27 |
97.51 |
94.75 |
97.18 |
97.18 |
-1.81 (-1.83%)
|
866,946 |
| 2 Aug 2024 |
USD |
100.36 |
100.52 |
98.67 |
98.99 |
98.99 |
-2.85 (-2.80%)
|
607,128 |
