iShares MSCI World UCITS ETF (AMS:IWRD)
Netherlands · Delayed Price · Currency is EUR 77.23
+0.01 (0.01%)
Sep 12, 2025, 5:25 PM CET
AMS:IWRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 77.14 | 77.33 | 77.13 | 77.23 | 77.23 | 0.01% | 12,959 |
| Sep 11, 2025 | 77.01 | 77.24 | 76.85 | 77.22 | 77.22 | 0.51% | 12,220 |
| Sep 10, 2025 | 77.08 | 77.16 | 76.83 | 76.83 | 76.70 | 0.44% | 10,602 |
| Sep 9, 2025 | 76.39 | 76.49 | 76.32 | 76.49 | 76.36 | 0.03% | 14,456 |
| Sep 8, 2025 | 76.40 | 76.48 | 76.27 | 76.47 | 76.34 | 0.61% | 20,359 |
| Sep 5, 2025 | 76.88 | 76.88 | 75.96 | 76.01 | 75.88 | -0.67% | 6,245 |
| Sep 4, 2025 | 76.25 | 76.59 | 76.21 | 76.52 | 76.39 | 0.83% | 5,873 |
| Sep 3, 2025 | 76.04 | 76.16 | 75.89 | 75.89 | 75.76 | 0.62% | 11,898 |
| Sep 2, 2025 | 76.14 | 76.18 | 75.41 | 75.42 | 75.29 | -1.10% | 19,626 |
| Sep 1, 2025 | 76.08 | 76.26 | 76.05 | 76.26 | 76.13 | 0.24% | 19,042 |
| Aug 29, 2025 | 76.72 | 76.72 | 76.03 | 76.08 | 75.95 | -0.68% | 5,144 |
| Aug 28, 2025 | 76.82 | 76.92 | 76.50 | 76.60 | 76.47 | -0.27% | 18,085 |
| Aug 27, 2025 | 76.72 | 76.89 | 76.64 | 76.81 | 76.68 | 0.80% | 20,891 |
| Aug 26, 2025 | 76.30 | 76.30 | 76.11 | 76.20 | 76.07 | -0.25% | 13,400 |
| Aug 25, 2025 | 76.25 | 76.39 | 76.22 | 76.39 | 76.26 | -0.05% | 9,858 |
| Aug 22, 2025 | 75.96 | 76.62 | 75.96 | 76.43 | 76.30 | 0.61% | 90,026 |
| Aug 21, 2025 | 76.06 | 76.06 | 75.64 | 75.97 | 75.84 | 0.34% | 15,619 |
| Aug 20, 2025 | 75.94 | 76.05 | 75.36 | 75.71 | 75.58 | -0.60% | 8,632 |
| Aug 19, 2025 | 76.14 | 76.34 | 76.09 | 76.17 | 76.04 | 0.05% | 11,815 |
| Aug 18, 2025 | 76.12 | 76.23 | 76.03 | 76.13 | 76.00 | 0.09% | 9,219 |
| Aug 15, 2025 | 76.56 | 76.56 | 76.00 | 76.06 | 76.06 | -0.22% | 3,649 |
| Aug 14, 2025 | 76.07 | 76.33 | 75.97 | 76.23 | 76.10 | 0.45% | 15,585 |
| Aug 13, 2025 | 75.89 | 76.15 | 75.82 | 75.89 | 75.76 | 0.26% | 31,813 |
| Aug 12, 2025 | 75.66 | 75.78 | 75.49 | 75.69 | 75.56 | -0.03% | 43,014 |
| Aug 11, 2025 | 75.60 | 75.75 | 75.46 | 75.71 | 75.58 | 0.61% | 14,651 |
| Aug 8, 2025 | 75.15 | 75.42 | 75.13 | 75.25 | 75.12 | 0.32% | 18,157 |
| Aug 7, 2025 | 74.92 | 75.47 | 74.91 | 75.01 | 74.88 | 0.20% | 8,558 |
| Aug 6, 2025 | 75.07 | 75.07 | 74.65 | 74.86 | 74.73 | 0.19% | 21,952 |
| Aug 5, 2025 | 75.37 | 75.40 | 74.72 | 74.72 | 74.59 | -0.20% | 7,292 |
| Aug 4, 2025 | 74.22 | 74.87 | 74.22 | 74.87 | 74.74 | 1.15% | 5,451 |
| Aug 1, 2025 | 75.59 | 75.59 | 73.63 | 74.02 | 73.89 | -2.94% | 35,417 |
| Jul 31, 2025 | 76.71 | 76.90 | 76.26 | 76.26 | 76.13 | 0.25% | 17,530 |
| Jul 30, 2025 | 75.72 | 76.23 | 75.68 | 76.07 | 75.94 | 0.41% | 4,731 |
| Jul 29, 2025 | 75.95 | 76.12 | 75.76 | 75.76 | 75.63 | 0.46% | 17,785 |
| Jul 28, 2025 | 75.34 | 75.52 | 75.28 | 75.41 | 75.28 | 0.82% | 10,117 |
| Jul 25, 2025 | 74.67 | 74.85 | 74.56 | 74.80 | 74.67 | 0.23% | 27,589 |
| Jul 24, 2025 | 74.69 | 74.81 | 74.61 | 74.63 | 74.50 | 0.20% | 14,175 |
| Jul 23, 2025 | 74.35 | 74.57 | 74.30 | 74.48 | 74.35 | 0.87% | 29,698 |
| Jul 22, 2025 | 74.15 | 74.24 | 73.82 | 73.84 | 73.71 | -0.69% | 24,364 |
| Jul 21, 2025 | 74.47 | 74.50 | 74.29 | 74.35 | 74.22 | 0.12% | 10,026 |
| Jul 18, 2025 | 74.64 | 74.65 | 74.24 | 74.26 | 74.13 | -0.38% | 22,200 |
| Jul 17, 2025 | 74.34 | 74.54 | 74.17 | 74.54 | 74.41 | 1.98% | 26,034 |
| Jul 16, 2025 | 73.66 | 74.23 | 73.09 | 73.09 | 72.96 | -1.46% | 17,982 |
| Jul 15, 2025 | 74.09 | 74.21 | 74.00 | 74.17 | 74.04 | 0.54% | 8,511 |
| Jul 14, 2025 | 73.45 | 73.79 | 73.39 | 73.77 | 73.64 | 0.19% | 11,481 |
| Jul 11, 2025 | 73.92 | 73.92 | 73.45 | 73.63 | 73.50 | -0.61% | 9,498 |
| Jul 10, 2025 | 73.61 | 74.08 | 73.57 | 74.08 | 73.95 | 0.69% | 4,442 |
| Jul 9, 2025 | 73.29 | 73.81 | 73.23 | 73.57 | 73.44 | 0.35% | 12,726 |
| Jul 8, 2025 | 73.23 | 73.47 | 73.17 | 73.31 | 73.18 | -0.01% | 7,477 |
| Jul 7, 2025 | 73.27 | 73.62 | 73.24 | 73.32 | 73.19 | 0.31% | 11,922 |