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 |
| 31 May 2024 |
USD |
98.68 |
99.26 |
98.36 |
98.36 |
98.36 |
-0.61 (-0.62%)
|
329,964 |
| 30 May 2024 |
USD |
98.47 |
99.05 |
98.25 |
98.97 |
98.97 |
+0.03 (+0.03%)
|
100,505 |
| 29 May 2024 |
USD |
99.55 |
99.61 |
98.9 |
98.94 |
98.94 |
-0.98 (-0.98%)
|
260,422 |
| 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%)
|
205,587 |
| 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 |
| 10 May 2024 |
USD |
98.56 |
98.85 |
98.41 |
98.51 |
98.51 |
+0.32 (+0.33%)
|
108,709 |
| 9 May 2024 |
USD |
97.6 |
98.26 |
97.48 |
98.19 |
98.19 |
+0.47 (+0.48%)
|
168,966 |
| 8 May 2024 |
USD |
97.75 |
97.86 |
97.34 |
97.72 |
97.72 |
-0.27 (-0.28%)
|
1,546,046 |
| 7 May 2024 |
USD |
97.77 |
98.05 |
97.6 |
97.99 |
97.99 |
+1.36 (+1.41%)
|
451,045 |
| 3 May 2024 |
USD |
95.93 |
97.19 |
95.8 |
96.63 |
96.63 |
+1.5 (+1.58%)
|
190,668 |
| 2 May 2024 |
USD |
95.29 |
95.58 |
94.7 |
95.13 |
95.13 |
+0.46 (+0.49%)
|
466,728 |
| 1 May 2024 |
USD |
94.79 |
94.91 |
94.48 |
94.67 |
94.67 |
-1.08 (-1.13%)
|
108,178 |
| 30 Apr 2024 |
USD |
96.4 |
96.43 |
95.71 |
95.75 |
95.75 |
-0.47 (-0.49%)
|
275,566 |
| 29 Apr 2024 |
USD |
96.36 |
96.47 |
96.1913 |
96.22 |
96.22 |
+0.32 (+0.33%)
|
177,105 |
| 26 Apr 2024 |
USD |
95.89 |
96.13 |
95.59 |
95.9 |
95.9 |
+1.4 (+1.48%)
|
206,079 |
| 25 Apr 2024 |
USD |
95.22 |
95.35 |
94.04 |
94.5 |
94.5 |
-0.98 (-1.03%)
|
364,751 |
| 24 Apr 2024 |
USD |
95.93 |
95.96 |
95.32 |
95.48 |
95.48 |
-0.05 (-0.05%)
|
399,640 |
| 23 Apr 2024 |
USD |
94.58 |
95.62 |
94.54 |
95.53 |
95.53 |
+1.56 (+1.66%)
|
317,979 |
| 22 Apr 2024 |
USD |
94.11 |
94.28 |
93.8 |
93.97 |
93.97 |
+0.01 (+0.01%)
|
284,327 |
| 19 Apr 2024 |
USD |
93.76 |
94.38 |
93.64 |
93.96 |
93.96 |
-0.9 (-0.95%)
|
383,939 |
| 18 Apr 2024 |
USD |
94.79 |
95 |
94.1657 |
94.86 |
94.86 |
+0.43 (+0.46%)
|
100,629 |
