iShares MSCI World Ex-Usa UCITS ETF (AMS:XUSE)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.36
-0.01 (-0.19%)
Aug 26, 2026, 5:35 PM CET
AMS:XUSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.36 | 7.38 | 7.35 | 7.38 | 7.38 | 0.45% | 112,116 |
| Aug 24, 2026 | 7.35 | 7.35 | 7.32 | 7.34 | 7.34 | -0.18% | 283,161 |
| Aug 21, 2026 | 7.34 | 7.36 | 7.33 | 7.36 | 7.36 | 0.70% | 190,650 |
| Aug 20, 2026 | 7.32 | 7.33 | 7.27 | 7.31 | 7.31 | -0.16% | 236,666 |
| Aug 19, 2026 | 7.28 | 7.33 | 7.27 | 7.32 | 7.32 | 0.43% | 259,291 |
| Aug 18, 2026 | 7.34 | 7.34 | 7.29 | 7.29 | 7.29 | -1.31% | 236,305 |
| Aug 17, 2026 | 7.40 | 7.41 | 7.37 | 7.38 | 7.38 | 0.05% | 107,148 |
| Aug 14, 2026 | 7.38 | 7.41 | 7.36 | 7.38 | 7.38 | 0.12% | 509,969 |
| Aug 13, 2026 | 7.36 | 7.38 | 7.36 | 7.37 | 7.37 | 0.20% | 532,645 |
| Aug 12, 2026 | 7.35 | 7.38 | 7.34 | 7.36 | 7.36 | 0.15% | 29,319 |
| Aug 11, 2026 | 7.34 | 7.37 | 7.32 | 7.34 | 7.34 | 0.05% | 342,114 |
| Aug 10, 2026 | 7.35 | 7.36 | 7.33 | 7.34 | 7.34 | -0.04% | 122,471 |
| Aug 7, 2026 | 7.31 | 7.38 | 7.31 | 7.34 | 7.34 | 0.73% | 141,812 |
| Aug 6, 2026 | 7.31 | 7.32 | 7.29 | 7.29 | 7.29 | 0.05% | 768,805 |
| Aug 5, 2026 | 7.30 | 7.32 | 7.27 | 7.29 | 7.29 | 0.73% | 236,844 |
| Aug 4, 2026 | 7.22 | 7.24 | 7.19 | 7.23 | 7.23 | 0.92% | 141,905 |
| Aug 3, 2026 | 7.18 | 7.20 | 7.15 | 7.17 | 7.17 | 0.52% | 89,609 |
| Jul 31, 2026 | 7.18 | 7.21 | 7.09 | 7.13 | 7.13 | -0.25% | 438,553 |
| Jul 30, 2026 | 7.06 | 7.16 | 7.04 | 7.15 | 7.15 | 1.81% | 203,749 |
| Jul 29, 2026 | 7.08 | 7.08 | 7.01 | 7.02 | 7.02 | -0.50% | 38,343 |
| Jul 28, 2026 | 7.02 | 7.06 | 7.00 | 7.06 | 7.06 | 0.41% | 166,069 |
| Jul 27, 2026 | 7.10 | 7.11 | 7.03 | 7.03 | 7.03 | -0.27% | 347,619 |
| Jul 24, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 1.00% | 48,491 |
| Jul 23, 2026 | 7.06 | 7.07 | 6.97 | 6.98 | 6.98 | -1.48% | 1,051,769 |
| Jul 22, 2026 | 7.04 | 7.10 | 7.03 | 7.08 | 7.08 | 0.44% | 263,324 |
| Jul 21, 2026 | 7.03 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 21,327 |
| Jul 20, 2026 | 7.02 | 7.05 | 6.99 | 7.00 | 7.00 | -0.16% | 70,033 |
| Jul 17, 2026 | 6.99 | 7.01 | 6.97 | 7.01 | 7.01 | -0.90% | 88,399 |
| Jul 16, 2026 | 7.08 | 7.08 | 7.02 | 7.08 | 7.08 | - | 55,060 |
| Jul 15, 2026 | 7.09 | 7.09 | 7.06 | 7.08 | 7.08 | -0.11% | 23,696 |
| Jul 14, 2026 | 7.00 | 7.10 | 7.00 | 7.08 | 7.08 | 0.77% | 162,353 |
| Jul 13, 2026 | 7.02 | 7.04 | 7.01 | 7.03 | 7.03 | -0.52% | 150,010 |
| Jul 10, 2026 | 7.06 | 7.07 | 7.04 | 7.07 | 7.07 | 0.41% | 71,267 |
| Jul 9, 2026 | 7.02 | 7.04 | 6.99 | 7.04 | 7.04 | 1.59% | 10,970 |
| Jul 8, 2026 | 7.02 | 7.02 | 6.91 | 6.93 | 6.93 | -1.72% | 138,656 |
| Jul 7, 2026 | 7.09 | 7.11 | 7.05 | 7.05 | 7.05 | -0.83% | 104,419 |
| Jul 6, 2026 | 7.12 | 7.14 | 7.09 | 7.11 | 7.11 | -0.21% | 56,114 |
| Jul 3, 2026 | 7.12 | 7.13 | 7.10 | 7.12 | 7.12 | 0.59% | 44,694 |
| Jul 2, 2026 | 6.97 | 7.11 | 6.97 | 7.08 | 7.08 | 1.11% | 201,947 |
| Jul 1, 2026 | 6.99 | 7.00 | 6.97 | 7.00 | 7.00 | -0.30% | 212,419 |
| Jun 30, 2026 | 7.00 | 7.03 | 6.97 | 7.02 | 7.02 | 0.72% | 154,417 |
| Jun 29, 2026 | 6.97 | 6.98 | 6.93 | 6.97 | 6.97 | -0.10% | 459,503 |
| Jun 26, 2026 | 6.96 | 6.98 | 6.93 | 6.98 | 6.98 | -0.33% | 221,221 |
| Jun 25, 2026 | 6.97 | 7.01 | 6.97 | 7.00 | 7.00 | 0.82% | 67,754 |
| Jun 24, 2026 | 6.93 | 6.95 | 6.91 | 6.95 | 6.95 | -0.13% | 633,263 |
| Jun 23, 2026 | 6.95 | 6.97 | 6.92 | 6.96 | 6.96 | -1.71% | 399,288 |
| Jun 22, 2026 | 7.05 | 7.08 | 7.03 | 7.08 | 7.08 | 0.48% | 48,027 |
| Jun 19, 2026 | 7.04 | 7.06 | 7.03 | 7.04 | 7.04 | -0.40% | 322,812 |
| Jun 18, 2026 | 7.11 | 7.11 | 7.05 | 7.07 | 7.07 | -0.90% | 190,827 |
| Jun 17, 2026 | 7.11 | 7.13 | 7.11 | 7.13 | 7.13 | 0.58% | 155,279 |