iShares MSCI World EUR Hedged UCITS ETF (LON:IWDE)
London · Delayed Price · Currency is GBP · Price in EUR 101.27
-0.06 (-0.06%)
Sep 5, 2025, 4:35 PM BST
LON:IWDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 102.00 | 102.14 | 101.10 | 101.27 | 101.27 | -0.06% | 9,210 |
| Sep 4, 2025 | 100.98 | 101.35 | 100.75 | 101.33 | 101.33 | 0.58% | 15,151 |
| Sep 3, 2025 | 100.54 | 100.94 | 100.30 | 100.75 | 100.75 | 0.76% | 10,461 |
| Sep 2, 2025 | 101.20 | 101.21 | 99.89 | 99.99 | 99.99 | -1.29% | 4,672 |
| Sep 1, 2025 | 101.15 | 101.58 | 101.15 | 101.30 | 101.30 | 0.29% | 7,371 |
| Aug 29, 2025 | 101.65 | 101.69 | 100.88 | 101.01 | 101.01 | -0.49% | 6,982 |
| Aug 28, 2025 | 101.61 | 101.76 | 101.40 | 101.51 | 101.51 | 0.05% | 103,201 |
| Aug 27, 2025 | 101.40 | 102.01 | 101.03 | 101.46 | 101.46 | 0.45% | 4,468 |
| Aug 26, 2025 | 100.91 | 101.26 | 100.52 | 101.01 | 101.01 | -0.77% | 73,902 |
| Aug 22, 2025 | 100.26 | 101.79 | 100.23 | 101.79 | 101.79 | 1.33% | 6,824 |
| Aug 21, 2025 | 100.70 | 100.80 | 100.25 | 100.45 | 100.45 | -0.04% | 20,269 |
| Aug 20, 2025 | 100.63 | 101.04 | 100.00 | 100.49 | 100.49 | -0.59% | 45,254 |
| Aug 19, 2025 | 101.09 | 101.38 | 101.00 | 101.09 | 101.09 | -0.05% | 35,874 |
| Aug 18, 2025 | 101.23 | 101.58 | 101.01 | 101.14 | 101.14 | -0.06% | 40,826 |
| Aug 15, 2025 | 101.64 | 101.83 | 101.19 | 101.20 | 101.20 | 0.14% | 769 |
| Aug 14, 2025 | 101.03 | 101.32 | 100.65 | 101.06 | 101.06 | 0.02% | 38,257 |
| Aug 13, 2025 | 100.99 | 101.38 | 100.93 | 101.04 | 101.04 | 0.33% | 21,277 |
| Aug 12, 2025 | 100.16 | 100.74 | 99.96 | 100.71 | 100.71 | 0.57% | 8,421 |
| Aug 11, 2025 | 100.42 | 100.42 | 100.05 | 100.14 | 100.14 | 0.17% | 12,018 |
| Aug 8, 2025 | 99.77 | 100.20 | 99.67 | 99.97 | 99.97 | 0.48% | 9,481 |
| Aug 7, 2025 | 99.53 | 100.28 | 99.47 | 99.49 | 99.49 | 0.16% | 12,439 |
| Aug 6, 2025 | 99.13 | 99.33 | 98.83 | 99.33 | 99.33 | 0.66% | 20,420 |
| Aug 5, 2025 | 99.33 | 99.48 | 98.62 | 98.68 | 98.68 | -0.09% | 14,842 |
| Aug 4, 2025 | 98.01 | 98.80 | 97.95 | 98.77 | 98.77 | 1.22% | 20,699 |
| Aug 1, 2025 | 98.90 | 98.99 | 97.21 | 97.58 | 97.58 | -2.28% | 10,364 |
| Jul 31, 2025 | 100.42 | 100.67 | 99.69 | 99.86 | 99.86 | 0.07% | 69,510 |
| Jul 30, 2025 | 99.80 | 100.19 | 99.75 | 99.79 | 99.79 | 0.08% | 12,871 |
| Jul 29, 2025 | 100.05 | 100.32 | 99.71 | 99.71 | 99.71 | -0.22% | 9,445 |
| Jul 28, 2025 | 100.48 | 100.50 | 99.83 | 99.93 | 99.93 | 0.06% | 26,450 |
| Jul 25, 2025 | 99.82 | 99.93 | 99.66 | 99.87 | 99.87 | -0.05% | 124,788 |
| Jul 24, 2025 | 99.80 | 100.04 | 99.75 | 99.92 | 99.92 | 0.62% | 39,046 |
| Jul 23, 2025 | 99.21 | 99.43 | 99.15 | 99.30 | 99.30 | 0.78% | 16,714 |
| Jul 22, 2025 | 98.63 | 98.73 | 98.29 | 98.53 | 98.53 | -0.54% | 41,353 |
| Jul 21, 2025 | 98.80 | 99.07 | 98.55 | 99.06 | 99.06 | 0.46% | 15,809 |
| Jul 18, 2025 | 98.90 | 98.96 | 98.29 | 98.61 | 98.61 | 0.05% | 16,548 |
| Jul 17, 2025 | 98.30 | 98.57 | 98.09 | 98.56 | 98.56 | 0.92% | 16,145 |
| Jul 16, 2025 | 97.64 | 98.09 | 97.27 | 97.66 | 97.66 | -0.52% | 20,494 |
| Jul 15, 2025 | 98.54 | 98.67 | 98.07 | 98.17 | 98.17 | - | 13,266 |
| Jul 14, 2025 | 97.58 | 98.17 | 97.52 | 98.17 | 98.17 | 0.12% | 12,512 |
| Jul 11, 2025 | 98.24 | 98.33 | 97.84 | 98.05 | 98.05 | -0.45% | 6,330 |
| Jul 10, 2025 | 98.15 | 98.49 | 98.11 | 98.49 | 98.49 | 0.44% | 21,517 |
| Jul 9, 2025 | 97.75 | 98.35 | 97.63 | 98.06 | 98.06 | 0.41% | 59,754 |
| Jul 8, 2025 | 97.91 | 97.92 | 97.66 | 97.66 | 97.66 | -0.22% | 20,987 |
| Jul 7, 2025 | 97.91 | 98.17 | 97.82 | 97.88 | 97.88 | 0.03% | 16,167 |
| Jul 4, 2025 | 98.03 | 98.32 | 97.65 | 97.85 | 97.85 | -0.54% | 27,597 |
| Jul 3, 2025 | 97.81 | 98.63 | 97.66 | 98.38 | 98.38 | 0.85% | 29,415 |
| Jul 2, 2025 | 97.69 | 97.84 | 97.20 | 97.55 | 97.55 | 0.30% | 13,886 |
| Jul 1, 2025 | 97.38 | 97.75 | 97.07 | 97.26 | 97.26 | -0.02% | 43,893 |
| Jun 30, 2025 | 97.49 | 97.81 | 97.21 | 97.28 | 97.28 | 0.02% | 14,669 |
| Jun 27, 2025 | 96.92 | 97.26 | 96.86 | 97.26 | 97.26 | 0.94% | 20,887 |