MSCI World EX USA (EPA:NOUSA)
France · Delayed Price · Currency is EUR 10.80
+0.05 (0.43%)
Last updated: Sep 22, 2026, 9:06 AM CET
MSCI World EX USA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.81 | 10.81 | 10.80 | 10.81 | 10.81 | 0.54% | 100 |
| Sep 21, 2026 | 10.72 | 10.77 | 10.72 | 10.75 | 10.75 | 0.94% | 46 |
| Sep 18, 2026 | 10.80 | 10.80 | 10.80 | 10.65 | 10.65 | -1.08% | 200 |
| Sep 17, 2026 | 10.79 | 10.79 | 10.74 | 10.77 | 10.77 | 0.62% | 67 |
| Sep 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.89% | - |
| Sep 15, 2026 | 10.62 | 10.62 | 10.62 | 10.61 | 10.61 | -0.43% | - |
| Sep 14, 2026 | 10.68 | 10.68 | 10.67 | 10.66 | 10.66 | -0.36% | 400 |
| Sep 11, 2026 | 10.69 | 10.69 | 10.66 | 10.69 | 10.69 | 0.62% | 561 |
| Sep 10, 2026 | 10.73 | 10.73 | 10.65 | 10.63 | 10.63 | -0.56% | 955 |
| Sep 9, 2026 | 10.80 | 10.80 | 10.80 | 10.69 | 10.69 | -1.40% | - |
| Sep 8, 2026 | 10.83 | 10.83 | 10.83 | 10.84 | 10.84 | -0.28% | - |
| Sep 7, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.09% | - |
| Sep 4, 2026 | 10.83 | 10.83 | 10.83 | 10.86 | 10.86 | 0.17% | - |
| Sep 3, 2026 | 10.77 | 10.77 | 10.77 | 10.84 | 10.84 | 0.99% | - |
| Sep 2, 2026 | 10.71 | 10.71 | 10.70 | 10.74 | 10.74 | 0.07% | 44 |
| Sep 1, 2026 | 10.87 | 10.87 | 10.76 | 10.73 | 10.73 | -0.45% | 2,362 |
| Aug 31, 2026 | 10.85 | 10.85 | 10.85 | 10.78 | 10.78 | -0.77% | - |
| Aug 28, 2026 | 10.86 | 10.87 | 10.86 | 10.86 | 10.86 | 0.65% | 957 |
| Aug 27, 2026 | 10.84 | 10.84 | 10.84 | 10.79 | 10.79 | -0.50% | - |
| Aug 26, 2026 | 10.86 | 10.86 | 10.86 | 10.84 | 10.84 | 0.04% | - |
| Aug 25, 2026 | 10.83 | 10.84 | 10.82 | 10.84 | 10.84 | 0.50% | 1,339 |
| Aug 24, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% | - |
| Aug 21, 2026 | 10.74 | 10.74 | 10.74 | 10.80 | 10.80 | 0.54% | - |
| Aug 20, 2026 | 10.75 | 10.75 | 10.75 | 10.74 | 10.74 | -0.32% | - |
| Aug 19, 2026 | 10.80 | 10.80 | 10.79 | 10.77 | 10.77 | -0.24% | 190 |
| Aug 18, 2026 | 10.86 | 10.86 | 10.86 | 10.80 | 10.80 | -1.19% | - |
| Aug 17, 2026 | 10.98 | 11.00 | 10.95 | 10.93 | 10.93 | -0.02% | 1,148 |
| Aug 14, 2026 | 10.95 | 10.95 | 10.95 | 10.93 | 10.93 | -0.26% | - |
| Aug 13, 2026 | 10.95 | 10.95 | 10.95 | 10.96 | 10.96 | 0.24% | - |
| Aug 12, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.09% | - |
| Aug 11, 2026 | 10.90 | 10.90 | 10.90 | 10.92 | 10.92 | 0.18% | - |
| Aug 10, 2026 | 10.93 | 10.93 | 10.90 | 10.90 | 10.90 | -0.02% | 108 |
| Aug 7, 2026 | 10.86 | 10.92 | 10.86 | 10.90 | 10.90 | 0.46% | 30 |
| Aug 6, 2026 | 10.84 | 10.88 | 10.84 | 10.85 | 10.85 | 0.22% | 100 |
| Aug 5, 2026 | 10.90 | 10.90 | 10.90 | 10.83 | 10.83 | 0.45% | 100 |
| Aug 4, 2026 | 10.75 | 10.76 | 10.75 | 10.78 | 10.78 | 0.92% | 20 |
| Aug 3, 2026 | 10.69 | 10.69 | 10.66 | 10.68 | 10.68 | 0.51% | 150 |
| Jul 31, 2026 | 10.68 | 10.68 | 10.63 | 10.63 | 10.63 | -0.24% | 3,960 |
| Jul 30, 2026 | 10.55 | 10.55 | 10.55 | 10.66 | 10.66 | 0.72% | - |
| Jul 29, 2026 | 10.66 | 10.66 | 10.66 | 10.58 | 10.58 | -0.28% | - |
| Jul 28, 2026 | 10.59 | 10.59 | 10.58 | 10.61 | 10.61 | -0.13% | 47 |
| Jul 27, 2026 | 10.73 | 10.73 | 10.73 | 10.62 | 10.62 | 0.09% | 1 |
| Jul 24, 2026 | 10.54 | 10.62 | 10.54 | 10.61 | 10.61 | 0.87% | 24 |
| Jul 23, 2026 | 10.61 | 10.61 | 10.61 | 10.52 | 10.52 | -1.18% | - |
| Jul 22, 2026 | 10.58 | 10.58 | 10.58 | 10.65 | 10.65 | 0.49% | - |
| Jul 21, 2026 | 10.57 | 10.57 | 10.57 | 10.60 | 10.60 | 0.67% | - |
| Jul 20, 2026 | 10.53 | 10.56 | 10.53 | 10.53 | 10.53 | 0.21% | 1,654 |
| Jul 17, 2026 | 10.54 | 10.54 | 10.48 | 10.50 | 10.50 | -0.72% | 1,913 |
| Jul 16, 2026 | 10.58 | 10.58 | 10.53 | 10.58 | 10.58 | -0.30% | 190 |
| Jul 15, 2026 | 10.63 | 10.63 | 10.63 | 10.61 | 10.61 | -0.09% | - |