iShares Core MSCI World UCITS ETF (AMS:IWDD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.56
+0.03 (0.41%)
Apr 16, 2026, 5:35 PM CET
AMS:IWDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 7.57 | 7.57 | 7.54 | 7.56 | 7.56 | 0.09% | 65,341 |
| Apr 15, 2026 | 7.53 | 7.55 | 7.53 | 7.55 | 7.53 | 0.37% | 8,010 |
| Apr 14, 2026 | 7.46 | 7.52 | 7.46 | 7.52 | 7.50 | 1.91% | 36,104 |
| Apr 13, 2026 | 7.33 | 7.38 | 7.32 | 7.38 | 7.36 | -0.24% | 1,209 |
| Apr 10, 2026 | 7.37 | 7.41 | 7.37 | 7.40 | 7.38 | 0.46% | 37,971 |
| Apr 9, 2026 | 7.34 | 7.37 | 7.31 | 7.37 | 7.34 | 0.29% | 6,931 |
| Apr 8, 2026 | 7.36 | 7.39 | 7.32 | 7.35 | 7.32 | 3.65% | 465,852 |
| Apr 7, 2026 | 7.13 | 7.17 | 7.08 | 7.09 | 7.06 | -0.39% | 65,723 |
| Apr 2, 2026 | 7.02 | 7.14 | 7.00 | 7.12 | 7.09 | -0.38% | 148,772 |
| Apr 1, 2026 | 7.13 | 7.15 | 7.10 | 7.14 | 7.12 | 2.79% | 602,962 |
| Mar 31, 2026 | 6.90 | 6.98 | 6.89 | 6.95 | 6.93 | 0.67% | 347,224 |
| Mar 30, 2026 | 6.89 | 6.94 | 6.89 | 6.90 | 6.88 | -0.17% | 29,593 |
| Mar 27, 2026 | 7.00 | 7.00 | 6.92 | 6.91 | 6.89 | -1.52% | 2,427,972 |
| Mar 26, 2026 | 7.07 | 7.08 | 7.02 | 7.02 | 7.00 | -1.22% | 17,783 |
| Mar 25, 2026 | 7.12 | 7.15 | 7.10 | 7.11 | 7.09 | 0.54% | 91,703 |
| Mar 24, 2026 | 7.08 | 7.08 | 7.01 | 7.07 | 7.05 | 0.35% | 36,006 |
| Mar 23, 2026 | 6.91 | 7.15 | 6.88 | 7.05 | 7.02 | 0.31% | 81,830 |
| Mar 20, 2026 | 7.12 | 7.13 | 7.01 | 7.02 | 7.00 | -0.78% | 45,702 |
| Mar 19, 2026 | 7.10 | 7.11 | 7.05 | 7.08 | 7.06 | -1.56% | 30,398 |
| Mar 18, 2026 | 7.27 | 7.28 | 7.18 | 7.19 | 7.17 | -0.62% | 13,944 |
| Mar 17, 2026 | 7.18 | 7.26 | 7.18 | 7.24 | 7.21 | 0.63% | 195,957 |
| Mar 16, 2026 | 7.16 | 7.21 | 7.14 | 7.19 | 7.17 | 0.64% | 37,079 |
| Mar 13, 2026 | 7.14 | 7.22 | 7.12 | 7.14 | 7.12 | -0.82% | 52,264 |
| Mar 12, 2026 | 7.26 | 7.26 | 7.18 | 7.20 | 7.18 | -1.04% | 41,596 |
| Mar 11, 2026 | 7.30 | 7.31 | 7.25 | 7.28 | 7.26 | -0.99% | 22,899 |
| Mar 10, 2026 | 7.34 | 7.36 | 7.30 | 7.35 | 7.33 | 1.91% | 74,684 |
| Mar 9, 2026 | 7.13 | 7.22 | 7.12 | 7.21 | 7.19 | -0.50% | 83,987 |
| Mar 6, 2026 | 7.35 | 7.35 | 7.22 | 7.25 | 7.23 | -0.88% | 15,523 |
| Mar 5, 2026 | 7.36 | 7.42 | 7.31 | 7.31 | 7.29 | -1.15% | 41,395 |
| Mar 4, 2026 | 7.31 | 7.41 | 7.31 | 7.40 | 7.38 | 1.61% | 36,695 |
| Mar 3, 2026 | 7.36 | 7.37 | 7.23 | 7.28 | 7.26 | -1.93% | 161,630 |
| Mar 2, 2026 | 7.37 | 7.44 | 7.37 | 7.43 | 7.40 | -0.85% | 32,983 |
| Feb 27, 2026 | 7.52 | 7.53 | 7.46 | 7.49 | 7.46 | -0.27% | 189,473 |
| Feb 26, 2026 | 7.54 | 7.56 | 7.49 | 7.51 | 7.48 | -0.25% | 57,826 |
| Feb 25, 2026 | 7.49 | 7.53 | 7.49 | 7.53 | 7.50 | 0.91% | 27,515 |
| Feb 24, 2026 | 7.43 | 7.47 | 7.41 | 7.46 | 7.44 | 0.26% | 93,908 |
| Feb 23, 2026 | 7.47 | 7.49 | 7.47 | 7.44 | 7.42 | -0.51% | 17,326 |
| Feb 20, 2026 | 7.46 | 7.49 | 7.43 | 7.48 | 7.46 | 0.52% | 7,704 |
| Feb 19, 2026 | 7.48 | 7.48 | 7.42 | 7.44 | 7.42 | -0.63% | 4,293 |
| Feb 18, 2026 | 7.45 | 7.50 | 7.45 | 7.49 | 7.46 | 0.97% | 3,291 |
| Feb 17, 2026 | 7.41 | 7.41 | 7.36 | 7.42 | 7.39 | - | 13,246 |
| Feb 16, 2026 | 7.43 | 7.45 | 7.41 | 7.42 | 7.39 | -0.34% | 11,188 |
| Feb 13, 2026 | 7.41 | 7.44 | 7.40 | 7.44 | 7.42 | 0.03% | 11,219 |
| Feb 12, 2026 | 7.55 | 7.56 | 7.49 | 7.44 | 7.41 | -1.12% | 4,450 |
| Feb 11, 2026 | 7.53 | 7.55 | 7.52 | 7.52 | 7.50 | -0.21% | 6,449 |
| Feb 10, 2026 | 7.52 | 7.55 | 7.52 | 7.54 | 7.51 | 0.24% | 4,165 |
| Feb 9, 2026 | 7.48 | 7.52 | 7.45 | 7.52 | 7.50 | 1.21% | 586,843 |
| Feb 6, 2026 | 7.31 | 7.43 | 7.31 | 7.43 | 7.41 | 1.23% | 7,688 |
| Feb 5, 2026 | 7.42 | 7.42 | 7.31 | 7.34 | 7.32 | -1.24% | 22,272 |
| Feb 4, 2026 | 7.45 | 7.46 | 7.43 | 7.43 | 7.41 | -0.25% | 16,587 |