iShares Core MSCI World UCITS ETF (ETR:EUNL)
Germany · Delayed Price · Currency is EUR 104.39
+0.76 (0.73%)
Sep 3, 2025, 5:36 PM CET
ETR:EUNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 104.56 | 104.80 | 104.34 | 104.39 | 104.39 | 0.72% | 164,795 |
| Sep 2, 2025 | 104.70 | 104.79 | 103.64 | 103.64 | 103.64 | -1.15% | 301,446 |
| Sep 1, 2025 | 104.59 | 104.85 | 104.54 | 104.85 | 104.85 | 0.25% | 815,482 |
| Aug 29, 2025 | 105.48 | 105.53 | 104.49 | 104.59 | 104.59 | -0.72% | 351,409 |
| Aug 28, 2025 | 105.65 | 105.83 | 105.15 | 105.35 | 105.35 | -0.31% | 311,156 |
| Aug 27, 2025 | 105.51 | 105.78 | 105.39 | 105.68 | 105.68 | 0.83% | 168,056 |
| Aug 26, 2025 | 104.92 | 105.00 | 104.66 | 104.81 | 104.81 | -0.22% | 229,752 |
| Aug 25, 2025 | 104.84 | 105.07 | 104.76 | 105.04 | 105.04 | -0.09% | 252,600 |
| Aug 22, 2025 | 104.44 | 105.31 | 104.39 | 105.13 | 105.13 | 0.54% | 164,106 |
| Aug 21, 2025 | 104.58 | 104.61 | 103.97 | 104.57 | 104.57 | 0.42% | 184,983 |
| Aug 20, 2025 | 104.48 | 104.62 | 103.62 | 104.13 | 104.13 | -0.57% | 163,132 |
| Aug 19, 2025 | 104.70 | 105.02 | 104.53 | 104.73 | 104.73 | - | 236,356 |
| Aug 18, 2025 | 104.64 | 104.86 | 104.46 | 104.73 | 104.73 | 0.17% | 177,001 |
| Aug 15, 2025 | 105.30 | 105.31 | 104.48 | 104.55 | 104.55 | -0.30% | 251,771 |
| Aug 14, 2025 | 104.63 | 105.04 | 104.39 | 104.86 | 104.86 | 0.53% | 222,851 |
| Aug 13, 2025 | 104.43 | 104.78 | 104.29 | 104.31 | 104.31 | 0.14% | 146,459 |
| Aug 12, 2025 | 104.12 | 104.40 | 103.80 | 104.16 | 104.16 | -0.03% | 172,883 |
| Aug 11, 2025 | 104.02 | 104.35 | 103.80 | 104.19 | 104.19 | 0.62% | 296,589 |
| Aug 8, 2025 | 103.36 | 103.83 | 103.33 | 103.55 | 103.55 | 0.31% | 255,874 |
| Aug 7, 2025 | 103.10 | 103.90 | 103.07 | 103.23 | 103.23 | 0.18% | 201,539 |
| Aug 6, 2025 | 103.32 | 103.44 | 102.53 | 103.04 | 103.04 | 0.29% | 206,423 |
| Aug 5, 2025 | 103.70 | 103.84 | 102.74 | 102.74 | 102.74 | -0.27% | 394,540 |
| Aug 4, 2025 | 102.11 | 103.08 | 102.11 | 103.02 | 103.02 | 1.17% | 202,472 |
| Aug 1, 2025 | 104.00 | 104.04 | 101.27 | 101.83 | 101.83 | -3.01% | 903,627 |
| Jul 31, 2025 | 105.52 | 105.85 | 104.70 | 104.99 | 104.99 | 0.23% | 416,450 |
| Jul 30, 2025 | 104.20 | 104.95 | 104.09 | 104.75 | 104.75 | 0.47% | 169,903 |
| Jul 29, 2025 | 104.50 | 104.81 | 104.20 | 104.26 | 104.26 | 0.41% | 251,941 |
| Jul 28, 2025 | 103.66 | 103.92 | 103.56 | 103.83 | 103.83 | 0.85% | 272,338 |
| Jul 25, 2025 | 102.70 | 103.02 | 102.57 | 102.95 | 102.95 | 0.21% | 197,238 |
| Jul 24, 2025 | 102.77 | 102.99 | 102.51 | 102.73 | 102.73 | 0.21% | 141,108 |
| Jul 23, 2025 | 102.30 | 102.65 | 102.22 | 102.51 | 102.51 | 0.88% | 300,921 |
| Jul 22, 2025 | 102.00 | 102.18 | 101.54 | 101.62 | 101.62 | -0.67% | 176,081 |
| Jul 21, 2025 | 102.48 | 102.59 | 102.15 | 102.31 | 102.31 | 0.10% | 184,932 |
| Jul 18, 2025 | 102.70 | 102.71 | 102.13 | 102.21 | 102.21 | -0.34% | 223,912 |
| Jul 17, 2025 | 102.20 | 102.58 | 102.06 | 102.56 | 102.56 | 2.06% | 224,017 |
| Jul 16, 2025 | 101.31 | 102.15 | 100.49 | 100.49 | 100.49 | -1.51% | 218,045 |
| Jul 15, 2025 | 101.95 | 102.19 | 101.79 | 102.03 | 102.03 | 0.54% | 376,344 |
| Jul 14, 2025 | 101.09 | 101.52 | 100.92 | 101.48 | 101.48 | 0.14% | 250,818 |
| Jul 11, 2025 | 101.69 | 101.69 | 101.04 | 101.34 | 101.34 | -0.63% | 243,532 |
| Jul 10, 2025 | 101.19 | 101.98 | 101.15 | 101.98 | 101.98 | 0.72% | 228,658 |
| Jul 9, 2025 | 100.81 | 101.61 | 100.72 | 101.25 | 101.25 | 0.33% | 174,257 |
| Jul 8, 2025 | 100.72 | 101.16 | 100.64 | 100.92 | 100.92 | 0.03% | 200,826 |
| Jul 7, 2025 | 100.78 | 101.26 | 100.69 | 100.89 | 100.89 | 0.33% | 448,020 |
| Jul 4, 2025 | 100.78 | 100.78 | 100.37 | 100.56 | 100.56 | -0.66% | 154,110 |
| Jul 3, 2025 | 100.43 | 101.29 | 100.31 | 101.23 | 101.23 | 0.99% | 254,823 |
| Jul 2, 2025 | 100.38 | 100.41 | 99.89 | 100.24 | 100.24 | 0.27% | 169,044 |
| Jul 1, 2025 | 100.19 | 100.20 | 99.52 | 99.97 | 99.97 | -0.19% | 688,591 |
| Jun 30, 2025 | 100.45 | 100.54 | 100.05 | 100.16 | 100.16 | -0.22% | 294,565 |
| Jun 27, 2025 | 99.97 | 100.38 | 99.75 | 100.38 | 100.38 | 0.84% | 221,751 |
| Jun 26, 2025 | 99.36 | 99.67 | 99.11 | 99.54 | 99.54 | 0.10% | 233,560 |