iShares Core MSCI World UCITS ETF (AMS:IWDD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.96
-0.05 (-0.58%)
May 26, 2026, 5:35 PM CET
AMS:IWDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.00 | 8.02 | 7.98 | 8.01 | 8.01 | 0.98% | 341,756 |
| May 22, 2026 | 7.91 | 7.93 | 7.90 | 7.93 | 7.93 | 1.10% | 218,721 |
| May 21, 2026 | 7.85 | 7.89 | 7.82 | 7.85 | 7.84 | -0.14% | 1,557,282 |
| May 20, 2026 | 7.78 | 7.87 | 7.77 | 7.86 | 7.86 | 1.20% | 675,805 |
| May 19, 2026 | 7.81 | 7.84 | 7.76 | 7.76 | 7.76 | -0.46% | 1,183,590 |
| May 18, 2026 | 7.78 | 7.84 | 7.77 | 7.80 | 7.80 | -0.36% | 175,521 |
| May 15, 2026 | 7.87 | 7.87 | 7.80 | 7.83 | 7.83 | -1.27% | 57,290 |
| May 14, 2026 | 7.89 | 7.92 | 7.88 | 7.93 | 7.93 | 0.94% | 32,065 |
| May 13, 2026 | 7.85 | 7.86 | 7.82 | 7.85 | 7.85 | 1.04% | 181,239 |
| May 12, 2026 | 7.81 | 7.82 | 7.77 | 7.77 | 7.77 | -1.18% | 616,094 |
| May 11, 2026 | 7.83 | 7.86 | 7.82 | 7.86 | 7.86 | 0.38% | 654,893 |
| May 8, 2026 | 7.80 | 7.83 | 7.80 | 7.83 | 7.83 | -0.07% | 4,187 |
| May 7, 2026 | 7.85 | 7.86 | 7.83 | 7.84 | 7.84 | 0.20% | 861,713 |
| May 6, 2026 | 7.76 | 7.84 | 7.76 | 7.82 | 7.82 | 1.53% | 1,010,165 |
| May 5, 2026 | 7.67 | 7.71 | 7.67 | 7.71 | 7.71 | 0.73% | 179,884 |
| May 4, 2026 | 7.69 | 7.70 | 7.63 | 7.65 | 7.65 | 0.12% | 218,365 |
| Apr 30, 2026 | 7.56 | 7.64 | 7.56 | 7.64 | 7.64 | 0.93% | 224,140 |
| Apr 29, 2026 | 7.60 | 7.61 | 7.56 | 7.57 | 7.57 | -0.13% | 1,111,069 |
| Apr 28, 2026 | 7.62 | 7.62 | 7.58 | 7.58 | 7.58 | -0.45% | 686,535 |
| Apr 27, 2026 | 7.63 | 7.63 | 7.62 | 7.62 | 7.61 | 0.14% | 18,151 |
| Apr 24, 2026 | 7.59 | 7.61 | 7.57 | 7.60 | 7.60 | -0.22% | 37,152 |
| Apr 23, 2026 | 7.59 | 7.62 | 7.58 | 7.62 | 7.62 | 0.18% | 36,298 |
| Apr 22, 2026 | 7.61 | 7.62 | 7.60 | 7.61 | 7.61 | 0.21% | 472,458 |
| Apr 21, 2026 | 7.64 | 7.65 | 7.59 | 7.59 | 7.59 | -0.48% | 237,142 |
| Apr 20, 2026 | 7.61 | 7.64 | 7.59 | 7.63 | 7.63 | -0.42% | 42,647 |
| Apr 17, 2026 | 7.56 | 7.67 | 7.56 | 7.66 | 7.66 | 1.32% | 7,142 |
| Apr 16, 2026 | 7.57 | 7.57 | 7.54 | 7.56 | 7.56 | 0.41% | 65,341 |
| Apr 15, 2026 | 7.53 | 7.55 | 7.53 | 7.55 | 7.53 | 0.38% | 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 | -0.23% | 1,209 |
| Apr 10, 2026 | 7.37 | 7.41 | 7.37 | 7.40 | 7.38 | 0.45% | 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 | 3.66% | 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 | -0.18% | 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 | -0.77% | 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 | -0.63% | 13,944 |
| Mar 17, 2026 | 7.18 | 7.26 | 7.18 | 7.24 | 7.21 | 0.62% | 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 |