iShares MSCI World Small Cap UCITS ETF (ETR:IUSN)
Germany · Delayed Price · Currency is EUR 8.85
-0.09 (-0.99%)
Jun 5, 2026, 5:36 PM CET
ETR:IUSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.89 | 8.92 | 8.84 | 8.85 | 8.85 | -0.99% | 811,571 |
| Jun 4, 2026 | 8.90 | 8.95 | 8.86 | 8.93 | 8.93 | 0.51% | 762,964 |
| Jun 3, 2026 | 8.93 | 8.93 | 8.86 | 8.89 | 8.89 | -0.33% | 811,916 |
| Jun 2, 2026 | 8.89 | 8.92 | 8.86 | 8.92 | 8.92 | 0.26% | 839,583 |
| Jun 1, 2026 | 8.92 | 8.92 | 8.83 | 8.89 | 8.89 | 0.17% | 975,071 |
| May 29, 2026 | 8.91 | 8.93 | 8.87 | 8.88 | 8.88 | -0.21% | 759,778 |
| May 28, 2026 | 8.86 | 8.90 | 8.81 | 8.90 | 8.90 | -0.07% | 521,189 |
| May 27, 2026 | 8.89 | 8.93 | 8.86 | 8.90 | 8.90 | 0.37% | 593,525 |
| May 26, 2026 | 8.86 | 8.90 | 8.83 | 8.87 | 8.87 | -0.01% | 663,714 |
| May 25, 2026 | 8.86 | 8.90 | 8.85 | 8.87 | 8.87 | 1.26% | 414,669 |
| May 22, 2026 | 8.74 | 8.77 | 8.72 | 8.76 | 8.76 | 1.20% | 700,284 |
| May 21, 2026 | 8.64 | 8.68 | 8.61 | 8.66 | 8.66 | 0.36% | 727,529 |
| May 20, 2026 | 8.53 | 8.65 | 8.52 | 8.63 | 8.63 | 1.28% | 656,102 |
| May 19, 2026 | 8.58 | 8.61 | 8.50 | 8.52 | 8.52 | -0.66% | 954,195 |
| May 18, 2026 | 8.56 | 8.63 | 8.53 | 8.58 | 8.58 | -0.50% | 846,852 |
| May 15, 2026 | 8.69 | 8.69 | 8.60 | 8.62 | 8.62 | -1.31% | 762,591 |
| May 14, 2026 | 8.67 | 8.75 | 8.66 | 8.73 | 8.73 | 0.94% | 848,163 |
| May 13, 2026 | 8.69 | 8.71 | 8.62 | 8.65 | 8.65 | 0.76% | 672,224 |
| May 12, 2026 | 8.66 | 8.69 | 8.57 | 8.59 | 8.59 | -1.50% | 1,096,754 |
| May 11, 2026 | 8.71 | 8.73 | 8.69 | 8.72 | 8.72 | 0.37% | 1,001,796 |
| May 8, 2026 | 8.69 | 8.71 | 8.66 | 8.69 | 8.69 | -0.05% | 773,566 |
| May 7, 2026 | 8.76 | 8.78 | 8.68 | 8.69 | 8.69 | -0.26% | 1,055,749 |
| May 6, 2026 | 8.65 | 8.75 | 8.65 | 8.71 | 8.71 | 1.37% | 745,319 |
| May 5, 2026 | 8.56 | 8.61 | 8.56 | 8.59 | 8.59 | 0.90% | 828,375 |
| May 4, 2026 | 8.58 | 8.58 | 8.48 | 8.52 | 8.52 | 0.34% | 1,191,127 |
| Apr 30, 2026 | 8.40 | 8.50 | 8.39 | 8.49 | 8.49 | 1.04% | 1,677,970 |
| Apr 29, 2026 | 8.46 | 8.46 | 8.40 | 8.40 | 8.40 | -0.39% | 515,985 |
| Apr 28, 2026 | 8.53 | 8.54 | 8.43 | 8.43 | 8.43 | -0.59% | 929,647 |
| Apr 27, 2026 | 8.48 | 8.51 | 8.46 | 8.48 | 8.48 | 0.18% | 814,977 |
| Apr 24, 2026 | 8.49 | 8.51 | 8.44 | 8.47 | 8.47 | -0.62% | 1,072,869 |
| Apr 23, 2026 | 8.50 | 8.55 | 8.47 | 8.52 | 8.52 | 0.01% | 422,520 |
| Apr 22, 2026 | 8.56 | 8.56 | 8.50 | 8.52 | 8.52 | 0.07% | 760,239 |
| Apr 21, 2026 | 8.55 | 8.59 | 8.51 | 8.52 | 8.52 | -0.23% | 608,186 |
| Apr 20, 2026 | 8.49 | 8.55 | 8.47 | 8.54 | 8.54 | -0.28% | 1,282,569 |
| Apr 17, 2026 | 8.42 | 8.58 | 8.41 | 8.56 | 8.56 | 1.90% | 785,969 |
| Apr 16, 2026 | 8.39 | 8.43 | 8.37 | 8.40 | 8.40 | 0.50% | 980,888 |
| Apr 15, 2026 | 8.38 | 8.38 | 8.34 | 8.36 | 8.36 | -0.30% | 689,815 |
| Apr 14, 2026 | 8.33 | 8.38 | 8.32 | 8.38 | 8.38 | 1.32% | 850,251 |
| Apr 13, 2026 | 8.22 | 8.29 | 8.22 | 8.27 | 8.27 | - | 618,549 |
| Apr 10, 2026 | 8.29 | 8.33 | 8.27 | 8.27 | 8.27 | -0.19% | 808,108 |
| Apr 9, 2026 | 8.27 | 8.29 | 8.23 | 8.29 | 8.29 | -0.08% | 560,587 |
| Apr 8, 2026 | 8.30 | 8.34 | 8.25 | 8.30 | 8.30 | 2.84% | 1,617,999 |
| Apr 7, 2026 | 8.11 | 8.15 | 8.04 | 8.07 | 8.07 | -0.23% | 785,560 |
| Apr 2, 2026 | 7.96 | 8.13 | 7.93 | 8.09 | 8.09 | -0.21% | 948,459 |
| Apr 1, 2026 | 8.08 | 8.10 | 8.03 | 8.10 | 8.10 | 2.63% | 985,468 |
| Mar 31, 2026 | 7.86 | 7.92 | 7.85 | 7.90 | 7.90 | -0.03% | 467,817 |
| Mar 30, 2026 | 7.86 | 7.93 | 7.83 | 7.90 | 7.90 | 0.43% | 455,693 |
| Mar 27, 2026 | 7.96 | 7.96 | 7.85 | 7.86 | 7.86 | -1.35% | 1,117,892 |
| Mar 26, 2026 | 8.00 | 8.04 | 7.94 | 7.97 | 7.97 | -0.65% | 639,137 |
| Mar 25, 2026 | 8.03 | 8.06 | 7.97 | 8.02 | 8.02 | 1.02% | 1,109,490 |