iShares MSCI World Small Cap UCITS ETF (ETR:IUSN)
Germany · Delayed Price · Currency is EUR 8.49
+0.09 (1.04%)
Apr 30, 2026, 5:35 PM CET
ETR:IUSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 7.91 | 7.97 | 7.85 | 7.94 | 7.94 | 0.63% | 466,521 |
| Mar 23, 2026 | 7.70 | 8.00 | 7.68 | 7.89 | 7.89 | 0.78% | 1,653,478 |
| Mar 20, 2026 | 7.98 | 7.99 | 7.83 | 7.83 | 7.83 | -1.06% | 781,290 |
| Mar 19, 2026 | 8.00 | 8.01 | 7.89 | 7.92 | 7.92 | -1.87% | 686,781 |
| Mar 18, 2026 | 8.16 | 8.17 | 8.05 | 8.07 | 8.07 | -0.24% | 563,848 |
| Mar 17, 2026 | 8.02 | 8.14 | 8.00 | 8.09 | 8.09 | 0.31% | 510,240 |
| Mar 16, 2026 | 8.08 | 8.12 | 8.02 | 8.06 | 8.06 | 0.41% | 691,938 |
| Mar 13, 2026 | 8.01 | 8.11 | 8.00 | 8.03 | 8.03 | -0.45% | 769,717 |
| Mar 12, 2026 | 8.10 | 8.11 | 8.03 | 8.06 | 8.06 | -0.75% | 661,477 |
| Mar 11, 2026 | 8.14 | 8.17 | 8.09 | 8.12 | 8.12 | -0.96% | 892,878 |
| Mar 10, 2026 | 8.15 | 8.21 | 8.12 | 8.20 | 8.20 | 2.12% | 804,894 |
| Mar 9, 2026 | 8.00 | 8.04 | 7.94 | 8.03 | 8.03 | -1.18% | 1,121,170 |
| Mar 6, 2026 | 8.29 | 8.31 | 8.09 | 8.13 | 8.13 | -1.84% | 582,135 |
| Mar 5, 2026 | 8.34 | 8.39 | 8.27 | 8.28 | 8.28 | -0.81% | 677,727 |
| Mar 4, 2026 | 8.28 | 8.37 | 8.28 | 8.35 | 8.35 | 0.94% | 659,346 |
| Mar 3, 2026 | 8.35 | 8.36 | 8.18 | 8.27 | 8.27 | -1.65% | 1,080,833 |
| Mar 2, 2026 | 8.34 | 8.44 | 8.32 | 8.41 | 8.41 | 0.05% | 1,227,801 |
| Feb 27, 2026 | 8.45 | 8.46 | 8.36 | 8.41 | 8.41 | -0.30% | 653,681 |
| Feb 26, 2026 | 8.41 | 8.44 | 8.38 | 8.43 | 8.43 | 0.38% | 895,179 |
| Feb 25, 2026 | 8.41 | 8.45 | 8.38 | 8.40 | 8.40 | 0.36% | 516,079 |
| Feb 24, 2026 | 8.34 | 8.40 | 8.32 | 8.37 | 8.37 | 0.76% | 710,729 |
| Feb 23, 2026 | 8.36 | 8.41 | 8.29 | 8.31 | 8.31 | -1.15% | 809,814 |
| Feb 20, 2026 | 8.41 | 8.45 | 8.35 | 8.40 | 8.40 | 0.33% | 1,235,931 |
| Feb 19, 2026 | 8.39 | 8.39 | 8.34 | 8.38 | 8.38 | -0.31% | 1,188,969 |
| Feb 18, 2026 | 8.33 | 8.41 | 8.31 | 8.40 | 8.40 | 1.23% | 578,230 |