iShares MSCI World Small Cap UCITS ETF (ETR:IUSN)
Germany · Delayed Price · Currency is EUR 7.38
0.00 (0.01%)
Sep 5, 2025, 5:35 PM CET
ETR:IUSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.42 | 7.45 | 7.34 | 7.38 | 7.38 | - | 523,269 |
| Sep 4, 2025 | 7.35 | 7.38 | 7.34 | 7.38 | 7.38 | 0.82% | 582,233 |
| Sep 3, 2025 | 7.33 | 7.37 | 7.32 | 7.32 | 7.32 | 0.41% | 459,760 |
| Sep 2, 2025 | 7.37 | 7.37 | 7.29 | 7.29 | 7.29 | -1.35% | 811,547 |
| Sep 1, 2025 | 7.37 | 7.39 | 7.36 | 7.39 | 7.39 | 0.41% | 480,844 |
| Aug 29, 2025 | 7.42 | 7.42 | 7.35 | 7.36 | 7.36 | -0.54% | 898,597 |
| Aug 28, 2025 | 7.46 | 7.47 | 7.39 | 7.40 | 7.40 | -0.40% | 927,988 |
| Aug 27, 2025 | 7.40 | 7.44 | 7.39 | 7.43 | 7.43 | 0.68% | 729,621 |
| Aug 26, 2025 | 7.36 | 7.39 | 7.34 | 7.38 | 7.38 | 0.14% | 600,222 |
| Aug 25, 2025 | 7.38 | 7.38 | 7.35 | 7.37 | 7.37 | -0.27% | 960,984 |
| Aug 22, 2025 | 7.26 | 7.39 | 7.26 | 7.39 | 7.39 | 1.93% | 992,739 |
| Aug 21, 2025 | 7.23 | 7.25 | 7.19 | 7.25 | 7.25 | 0.42% | 1,058,095 |
| Aug 20, 2025 | 7.24 | 7.24 | 7.18 | 7.22 | 7.22 | -0.55% | 314,333 |
| Aug 19, 2025 | 7.25 | 7.28 | 7.24 | 7.26 | 7.26 | 0.28% | 1,422,118 |
| Aug 18, 2025 | 7.24 | 7.25 | 7.22 | 7.24 | 7.24 | 0.28% | 782,342 |
| Aug 15, 2025 | 7.28 | 7.28 | 7.20 | 7.22 | 7.22 | -0.28% | 504,226 |
| Aug 14, 2025 | 7.29 | 7.30 | 7.24 | 7.24 | 7.24 | 0.14% | 559,580 |
| Aug 13, 2025 | 7.22 | 7.24 | 7.21 | 7.23 | 7.23 | 0.70% | 1,047,088 |
| Aug 12, 2025 | 7.14 | 7.18 | 7.12 | 7.18 | 7.18 | 0.70% | 501,679 |
| Aug 11, 2025 | 7.14 | 7.16 | 7.13 | 7.13 | 7.13 | 0.14% | 386,813 |
| Aug 8, 2025 | 7.13 | 7.16 | 7.12 | 7.12 | 7.12 | 0.28% | 534,643 |
| Aug 7, 2025 | 7.11 | 7.18 | 7.10 | 7.10 | 7.10 | -0.14% | 703,689 |
| Aug 6, 2025 | 7.18 | 7.19 | 7.09 | 7.11 | 7.11 | 0.14% | 722,410 |
| Aug 5, 2025 | 7.16 | 7.18 | 7.09 | 7.10 | 7.10 | -0.14% | 754,977 |
| Aug 4, 2025 | 7.05 | 7.11 | 7.05 | 7.11 | 7.11 | 1.57% | 559,428 |
| Aug 1, 2025 | 7.16 | 7.16 | 6.94 | 7.00 | 7.00 | -2.78% | 1,368,020 |
| Jul 31, 2025 | 7.21 | 7.25 | 7.18 | 7.20 | 7.20 | -0.55% | 1,210,729 |
| Jul 30, 2025 | 7.21 | 7.26 | 7.20 | 7.24 | 7.24 | 0.70% | 511,088 |
| Jul 29, 2025 | 7.23 | 7.25 | 7.19 | 7.19 | 7.19 | 0.28% | 569,417 |
| Jul 28, 2025 | 7.18 | 7.21 | 7.16 | 7.17 | 7.17 | 0.84% | 426,034 |
| Jul 25, 2025 | 7.12 | 7.14 | 7.10 | 7.11 | 7.11 | -0.28% | 266,993 |
| Jul 24, 2025 | 7.16 | 7.17 | 7.13 | 7.13 | 7.13 | -0.42% | 389,164 |
| Jul 23, 2025 | 7.14 | 7.17 | 7.13 | 7.16 | 7.16 | 1.13% | 542,516 |
| Jul 22, 2025 | 7.06 | 7.09 | 7.04 | 7.08 | 7.08 | -0.28% | 348,820 |
| Jul 21, 2025 | 7.11 | 7.14 | 7.10 | 7.10 | 7.10 | 0.14% | 277,955 |
| Jul 18, 2025 | 7.14 | 7.15 | 7.09 | 7.09 | 7.09 | -0.56% | 558,216 |
| Jul 17, 2025 | 7.07 | 7.13 | 7.06 | 7.13 | 7.13 | 2.89% | 353,743 |
| Jul 16, 2025 | 7.00 | 7.07 | 6.93 | 6.93 | 6.93 | -1.98% | 459,929 |
| Jul 15, 2025 | 7.10 | 7.11 | 7.06 | 7.07 | 7.07 | 0.14% | 706,154 |
| Jul 14, 2025 | 7.02 | 7.07 | 7.01 | 7.06 | 7.06 | - | 304,441 |
| Jul 11, 2025 | 7.10 | 7.10 | 7.04 | 7.06 | 7.06 | -0.84% | 323,364 |
| Jul 10, 2025 | 7.05 | 7.12 | 7.05 | 7.12 | 7.12 | 1.14% | 351,275 |
| Jul 9, 2025 | 7.02 | 7.07 | 7.01 | 7.04 | 7.04 | 0.14% | 301,978 |
| Jul 8, 2025 | 6.99 | 7.04 | 6.99 | 7.03 | 7.03 | 0.29% | 497,600 |
| Jul 7, 2025 | 7.00 | 7.04 | 6.99 | 7.01 | 7.01 | 0.43% | 792,933 |
| Jul 4, 2025 | 7.01 | 7.01 | 6.97 | 6.98 | 6.98 | -0.85% | 377,367 |
| Jul 3, 2025 | 6.99 | 7.06 | 6.99 | 7.04 | 7.04 | 1.29% | 720,016 |
| Jul 2, 2025 | 6.97 | 6.99 | 6.92 | 6.95 | 6.95 | 0.29% | 1,026,618 |
| Jul 1, 2025 | 6.90 | 6.93 | 6.85 | 6.93 | 6.93 | 0.58% | 603,139 |
| Jun 30, 2025 | 6.93 | 6.94 | 6.89 | 6.89 | 6.89 | -0.58% | 263,940 |