iShares MSCI World Ex-Usa UCITS ETF (AMS:XUSE)
Netherlands · Delayed Price · Currency is EUR · Price in USD 5.66
-0.05 (-0.95%)
At close: Aug 1, 2025, 5:30 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.68 | 5.69 | 5.64 | 5.67 | - | -0.94% | 33,379 |
| Jul 31, 2025 | 5.79 | 5.79 | 5.72 | 5.72 | - | -0.95% | 43,821 |
| Jul 30, 2025 | 5.80 | 5.82 | 5.77 | 5.77 | - | -0.21% | 32,296 |
| Jul 29, 2025 | 5.81 | 5.81 | 5.78 | 5.79 | - | -0.43% | 33,319 |
| Jul 28, 2025 | 5.89 | 5.89 | 5.81 | 5.81 | - | -1.11% | 1,718 |
| Jul 25, 2025 | 5.88 | 5.88 | 5.85 | 5.88 | - | -0.78% | 44,041 |
| Jul 24, 2025 | 5.94 | 5.94 | 5.91 | 5.92 | - | 0.44% | 71,488 |
| Jul 23, 2025 | 5.87 | 5.90 | 5.87 | 5.90 | - | 1.81% | 70,120 |
| Jul 22, 2025 | 5.78 | 5.79 | 5.77 | 5.79 | - | -0.22% | 132,658 |
| Jul 21, 2025 | 5.78 | 5.80 | 5.77 | 5.80 | - | 0.62% | 85,866 |
| Jul 18, 2025 | 5.76 | 5.79 | 5.76 | 5.77 | - | 0.30% | 57,322 |
| Jul 17, 2025 | 5.74 | 5.75 | 5.72 | 5.75 | - | 0.17% | 177,686 |
| Jul 16, 2025 | 5.72 | 5.74 | 5.70 | 5.74 | - | 0.24% | 249,584 |
| Jul 15, 2025 | 5.80 | 5.80 | 5.73 | 5.73 | - | -0.80% | 473,664 |
| Jul 14, 2025 | 5.76 | 5.77 | 5.75 | 5.77 | - | 0.02% | 63,585 |
| Jul 11, 2025 | 5.83 | 5.83 | 5.77 | 5.77 | - | -0.88% | 431,217 |
| Jul 10, 2025 | 5.84 | 5.84 | 5.81 | 5.82 | - | 0.34% | 75,105 |
| Jul 9, 2025 | 5.79 | 5.81 | 5.78 | 5.80 | - | 0.03% | 93,281 |
| Jul 8, 2025 | 5.79 | 5.80 | 5.76 | 5.80 | - | 0.33% | 316,077 |
| Jul 7, 2025 | 5.78 | 5.80 | 5.77 | 5.78 | - | -0.31% | 155,114 |
| Jul 4, 2025 | 5.82 | 5.82 | 5.78 | 5.80 | - | -0.24% | 86,283 |
| Jul 3, 2025 | 5.84 | 5.84 | 5.79 | 5.81 | - | 0.33% | 291,055 |
| Jul 2, 2025 | 5.83 | 5.83 | 5.77 | 5.80 | - | 0.16% | 58,287 |
| Jul 1, 2025 | 5.82 | 5.82 | 5.78 | 5.79 | - | 0.28% | 94,737 |
| Jun 30, 2025 | 5.83 | 5.83 | 5.77 | 5.77 | - | -0.50% | 73,802 |
| Jun 27, 2025 | 5.78 | 5.80 | 5.78 | 5.80 | - | 1.15% | 103,022 |
| Jun 26, 2025 | 5.73 | 5.74 | 5.72 | 5.73 | - | 0.99% | 144,799 |
| Jun 25, 2025 | 5.71 | 5.72 | 5.68 | 5.68 | - | -0.61% | 60,559 |
| Jun 24, 2025 | 5.71 | 5.72 | 5.71 | 5.71 | - | 1.33% | 9,841 |
| Jun 23, 2025 | 5.60 | 5.66 | 5.58 | 5.64 | - | 0.20% | 132,727 |
| Jun 20, 2025 | 5.64 | 5.67 | 5.63 | 5.63 | - | 0.23% | 90,433 |
| Jun 19, 2025 | 5.64 | 5.65 | 5.61 | 5.61 | - | -1.21% | 13,720 |
| Jun 18, 2025 | 5.69 | 5.70 | 5.68 | 5.68 | - | 0.02% | 29,968 |
| Jun 17, 2025 | 5.70 | 5.71 | 5.68 | 5.68 | - | -1.29% | 6,575 |
| Jun 16, 2025 | 5.73 | 5.76 | 5.73 | 5.76 | - | 0.65% | 7,487 |
| Jun 13, 2025 | 5.72 | 5.72 | 5.69 | 5.72 | - | -0.66% | 29,666 |
| Jun 12, 2025 | 5.73 | 5.76 | 5.72 | 5.76 | - | 0.23% | 54,927 |
| Jun 11, 2025 | 5.72 | 5.74 | 5.72 | 5.74 | - | 0.31% | 1,084 |
| Jun 10, 2025 | 5.72 | 5.73 | 5.71 | 5.73 | - | 0.05% | 5,515 |
| Jun 9, 2025 | 5.74 | 5.74 | 5.71 | 5.72 | - | 0.19% | 6,288 |
| Jun 6, 2025 | 5.72 | 5.72 | 5.71 | 5.71 | - | -0.19% | 21,202 |
| Jun 5, 2025 | 5.71 | 5.72 | 5.71 | 5.72 | - | 0.25% | 23,261 |
| Jun 4, 2025 | 5.71 | 5.73 | 5.70 | 5.71 | - | 0.56% | 88,782 |
| Jun 3, 2025 | 5.70 | 5.70 | 5.67 | 5.68 | - | -0.26% | 4,195 |
| Jun 2, 2025 | 5.67 | 5.69 | 5.67 | 5.69 | - | 0.74% | 100,884 |
| May 30, 2025 | 5.66 | 5.66 | 5.65 | 5.65 | - | 0.02% | 100,883 |
| May 29, 2025 | 5.68 | 5.68 | 5.65 | 5.65 | - | 0.37% | 196 |
| May 28, 2025 | 5.65 | 5.66 | 5.63 | 5.63 | - | -0.93% | 1,700 |
| May 27, 2025 | 5.67 | 5.70 | 5.67 | 5.68 | - | 0.16% | 78,841 |
| May 26, 2025 | 5.68 | 5.68 | 5.67 | 5.67 | - | 1.54% | 454 |