iShares MSCI World Small Cap UCITS ETF (ETR:IUSN)
Germany · Delayed Price · Currency is EUR 9.08
+0.05 (0.51%)
Sep 22, 2026, 5:35 PM CET
ETR:IUSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.04 | 9.11 | 9.03 | 9.10 | - | 0.71% | 719,655 |
| Sep 21, 2026 | 9.02 | 9.05 | 9.01 | 9.03 | 9.03 | 0.76% | 1,019,622 |
| Sep 18, 2026 | 9.03 | 9.03 | 8.95 | 8.96 | 8.96 | -0.92% | 1,425,258 |
| Sep 17, 2026 | 9.04 | 9.08 | 9.02 | 9.05 | 9.05 | 0.58% | 1,261,179 |
| Sep 16, 2026 | 8.97 | 9.00 | 8.94 | 9.00 | 9.00 | 0.80% | 712,030 |
| Sep 15, 2026 | 8.95 | 8.98 | 8.91 | 8.92 | 8.92 | -0.70% | 1,155,796 |
| Sep 14, 2026 | 9.00 | 9.01 | 8.97 | 8.99 | 8.99 | -0.12% | 1,010,353 |
| Sep 11, 2026 | 8.96 | 9.02 | 8.95 | 9.00 | 9.00 | 0.67% | 690,827 |
| Sep 10, 2026 | 9.03 | 9.03 | 8.92 | 8.94 | 8.94 | -0.88% | 965,571 |
| Sep 9, 2026 | 9.11 | 9.11 | 9.01 | 9.02 | 9.02 | -1.22% | 889,270 |
| Sep 8, 2026 | 9.13 | 9.16 | 9.11 | 9.13 | 9.13 | -0.16% | 689,378 |
| Sep 7, 2026 | 9.18 | 9.18 | 9.14 | 9.14 | 9.14 | -0.10% | 807,630 |
| Sep 4, 2026 | 9.14 | 9.17 | 9.12 | 9.15 | 9.15 | 0.07% | 869,581 |
| Sep 3, 2026 | 9.11 | 9.16 | 9.10 | 9.15 | 9.15 | 0.88% | 696,409 |
| Sep 2, 2026 | 9.05 | 9.11 | 9.00 | 9.07 | 9.07 | -0.10% | 949,101 |
| Sep 1, 2026 | 9.16 | 9.16 | 9.06 | 9.08 | 9.08 | -0.17% | 1,068,014 |
| Aug 31, 2026 | 9.18 | 9.18 | 9.09 | 9.09 | 9.09 | -1.18% | 751,669 |
| Aug 28, 2026 | 9.23 | 9.24 | 9.19 | 9.20 | 9.20 | 0.03% | 1,482,142 |
| Aug 27, 2026 | 9.20 | 9.21 | 9.17 | 9.20 | 9.20 | 0.17% | 813,395 |
| Aug 26, 2026 | 9.19 | 9.22 | 9.16 | 9.18 | 9.18 | 0.14% | 447,450 |
| Aug 25, 2026 | 9.19 | 9.21 | 9.15 | 9.17 | 9.17 | 0.41% | 920,272 |
| Aug 24, 2026 | 9.17 | 9.18 | 9.12 | 9.13 | 9.13 | -0.37% | 566,098 |
| Aug 21, 2026 | 9.13 | 9.18 | 9.13 | 9.16 | 9.16 | 0.42% | 868,846 |
| Aug 20, 2026 | 9.19 | 9.19 | 9.10 | 9.13 | 9.13 | -0.82% | 551,115 |
| Aug 19, 2026 | 9.16 | 9.23 | 9.15 | 9.20 | 9.20 | -0.13% | 813,133 |
| Aug 18, 2026 | 9.30 | 9.30 | 9.21 | 9.21 | 9.21 | -1.23% | 746,870 |
| Aug 17, 2026 | 9.36 | 9.36 | 9.31 | 9.33 | 9.33 | 0.01% | 790,993 |
| Aug 14, 2026 | 9.33 | 9.35 | 9.32 | 9.33 | 9.33 | 0.08% | 876,944 |
| Aug 13, 2026 | 9.30 | 9.33 | 9.30 | 9.32 | 9.32 | 0.49% | 770,483 |
| Aug 12, 2026 | 9.25 | 9.31 | 9.25 | 9.28 | 9.28 | 0.50% | 722,109 |
| Aug 11, 2026 | 9.21 | 9.26 | 9.19 | 9.23 | 9.23 | 0.28% | 692,024 |
| Aug 10, 2026 | 9.24 | 9.24 | 9.20 | 9.20 | 9.20 | -0.26% | 901,480 |
| Aug 7, 2026 | 9.19 | 9.24 | 9.16 | 9.23 | 9.23 | 0.23% | 1,335,282 |
| Aug 6, 2026 | 9.20 | 9.23 | 9.16 | 9.21 | 9.21 | -0.01% | 810,767 |
| Aug 5, 2026 | 9.25 | 9.27 | 9.20 | 9.21 | 9.21 | 0.41% | 929,421 |
| Aug 4, 2026 | 9.09 | 9.17 | 9.06 | 9.17 | 9.17 | 1.57% | 893,560 |
| Aug 3, 2026 | 9.03 | 9.05 | 8.95 | 9.03 | 9.03 | 1.18% | 1,542,714 |
| Jul 31, 2026 | 8.99 | 9.03 | 8.90 | 8.92 | 8.92 | 0.21% | 919,516 |
| Jul 30, 2026 | 8.90 | 8.96 | 8.87 | 8.90 | 8.90 | -0.47% | 826,077 |
| Jul 29, 2026 | 9.05 | 9.06 | 8.93 | 8.95 | 8.95 | -0.99% | 864,540 |
| Jul 28, 2026 | 9.04 | 9.06 | 8.99 | 9.03 | 9.03 | 0.03% | 817,164 |
| Jul 27, 2026 | 9.14 | 9.15 | 9.03 | 9.03 | 9.03 | -0.61% | 1,093,913 |
| Jul 24, 2026 | 9.03 | 9.09 | 9.02 | 9.09 | 9.09 | 0.87% | 760,640 |
| Jul 23, 2026 | 9.07 | 9.08 | 8.99 | 9.01 | 9.01 | -0.88% | 799,231 |
| Jul 22, 2026 | 9.05 | 9.11 | 9.05 | 9.09 | 9.09 | 0.30% | 983,954 |
| Jul 21, 2026 | 9.04 | 9.07 | 9.00 | 9.06 | 9.06 | 0.62% | 701,570 |
| Jul 20, 2026 | 8.99 | 9.05 | 8.97 | 9.01 | 9.01 | 0.20% | 971,461 |
| Jul 17, 2026 | 8.98 | 9.05 | 8.94 | 8.99 | 8.99 | -1.17% | 902,962 |
| Jul 16, 2026 | 9.06 | 9.12 | 9.00 | 9.09 | 9.09 | 0.20% | 829,491 |
| Jul 15, 2026 | 9.10 | 9.12 | 9.07 | 9.08 | 9.08 | -0.01% | 849,361 |