Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Amsterdam - Delayed Quote EUR

iShares MSCI World EUR Hedged UCITS ETF (Acc) (IWDE.AS)

88.31
-0.22
(-0.25%)
At close: April 30 at 5:35:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202588.8088.9387.3288.3188.3145,568
Apr 28, 202588.2888.6688.0087.9687.965,992
Apr 25, 202588.3188.3187.5687.8487.8415,533
Apr 24, 202586.1687.3685.7987.3287.3231,184
Apr 23, 202586.3187.7486.2886.6886.6829,715
Apr 22, 202584.1284.9183.8584.8184.8112,777
Apr 17, 202585.2585.4784.5784.8584.854,403
Apr 16, 202585.2485.8484.9085.6785.6739,032
Apr 15, 202585.9586.6085.8186.2986.2918,023
Apr 14, 202586.0286.5485.7985.9285.9218,507
Apr 11, 202584.5184.5183.1783.5383.5314,638
Apr 10, 202586.4686.5083.4683.4683.4620,635
Apr 9, 202580.1480.3478.1879.6179.6116,803
Apr 8, 202582.0383.8381.6182.4682.4640,423
Apr 7, 202577.3682.6077.2879.8179.8135,170
Apr 4, 202585.9286.0081.8482.6582.6534,086
Apr 3, 202587.7988.1286.7086.9986.9911,956
Apr 2, 202589.7590.1889.0090.1890.187,235
Apr 1, 202589.7189.8988.9389.8989.896,112
Mar 31, 202588.7588.8588.0388.8588.858,032
Mar 28, 202590.7590.9489.6389.6389.638,294
Mar 27, 202591.1891.8290.8291.2891.2818,241
Mar 26, 202592.2492.2491.5491.6191.618,829
Mar 25, 202591.9992.3991.9292.1492.148,670
Mar 24, 202591.5792.0791.5091.9291.927,418
Mar 21, 202590.8890.8890.0890.6090.606,119
Mar 20, 202591.4391.4990.4890.9490.9413,953
Mar 19, 202590.3391.0890.2590.9690.967,715
Mar 18, 202590.8991.2190.1490.4390.4312,152
Mar 17, 202589.9290.9089.9290.6590.657,111
Mar 14, 202589.0990.2589.0390.0190.0113,035
Mar 13, 202589.3289.7988.8888.9488.9425,640
Mar 12, 202589.5790.1889.0089.9389.9315,520
Mar 11, 202590.0190.1988.8689.1489.1414,371
Mar 10, 202591.5091.5090.0790.3290.3219,671
Mar 7, 202591.7492.0490.9490.9490.9410,732
Mar 6, 202592.8292.8291.8892.5892.584,070
Mar 5, 202592.5492.9691.7891.7891.78116,791
Mar 4, 202593.1193.2191.2991.3391.3324,685
Mar 3, 202594.5795.0094.2094.3194.316,946
Feb 28, 202593.1693.5792.9193.4293.429,722
Feb 27, 202594.6194.9793.9094.4394.4330,350
Feb 26, 202594.6095.0094.4894.9594.9517,593
Feb 25, 202594.4994.7593.7393.7393.739,130
Feb 24, 202595.2795.4294.3894.9294.9214,767
Feb 21, 202596.2996.3995.7495.8595.855,041
Feb 20, 202596.4396.6095.8895.8895.885,908
Feb 19, 202596.7296.7896.2596.4796.4712,125
Feb 18, 202596.7996.8696.5196.5496.548,506
Feb 17, 202596.5396.6596.4996.6396.634,972
Feb 14, 202596.5496.5496.3096.3596.358,813
Feb 13, 202595.7296.1595.4196.1096.103,595
Feb 12, 202595.7495.7494.8695.1595.156,192
Feb 11, 202595.3495.6895.2295.5895.586,372
Feb 10, 202595.2595.6095.2595.5095.504,039
Feb 7, 202595.6795.7595.1095.1595.1518,891
Feb 6, 202595.5595.7595.5095.6695.665,976
Feb 5, 202594.6494.9794.4694.9794.974,832
Feb 4, 202594.3295.0093.9395.0095.003,524
Feb 3, 202593.6494.6093.5094.6094.6015,130
Jan 31, 202595.9296.2095.9196.1196.115,008
Jan 30, 202595.4995.5495.2295.3395.333,073
Jan 29, 202595.4195.4695.1095.1195.118,905
Jan 28, 202594.6595.0794.5794.8594.857,607
Jan 27, 202594.2694.4093.5094.1994.1917,485
Jan 24, 202595.8295.9495.7795.8695.866,339
Jan 23, 202595.2595.5495.1895.5495.5410,635
Jan 22, 202595.1495.4695.1095.4695.465,027
Jan 21, 202594.2494.6194.2494.6194.614,001
Jan 20, 202594.2194.6993.9194.4494.444,422
Jan 17, 202593.3494.2693.3494.1494.143,034
Jan 16, 202593.6493.6493.1993.3393.337,028
Jan 15, 202591.7293.2191.7292.8392.837,922
Jan 14, 202591.9492.1291.4991.4991.4912,067
Jan 13, 202591.0891.2590.7191.0491.046,447
Jan 10, 202592.6192.8991.4391.4391.432,708
Jan 9, 202592.4692.8592.4692.7292.723,396
Jan 8, 202592.9393.1292.3592.7492.747,502
Jan 7, 202593.5493.9493.0093.1893.187,445
Jan 6, 202593.1194.1093.0294.0694.067,967
Jan 3, 202592.3192.6992.1392.6992.6931,297
Jan 2, 202592.5892.8592.2892.4892.487,351
Dec 31, 202492.1892.7992.1892.5892.582,146
Dec 30, 202492.9993.1791.8292.3292.325,877
Dec 27, 202493.6193.8792.8993.1793.1735,264
Dec 24, 202493.2593.3193.0693.1793.173,400
Dec 23, 202492.8392.8592.1992.5392.537,157
Dec 20, 202491.5092.7190.6592.7192.718,626
Dec 19, 202492.2592.6192.0892.3992.398,030
Dec 18, 202494.5694.7094.3994.5094.5019,356
Dec 17, 202494.5394.6794.3494.5094.508,095
Dec 16, 202494.5794.9394.5594.7694.765,647
Dec 13, 202494.8095.0094.4494.5494.5475,168
Dec 12, 202495.1395.1394.8595.0095.002,623
Dec 11, 202494.4695.1494.4295.1495.1434,992
Dec 10, 202494.7694.8694.6394.6494.644,668
Dec 9, 202495.3595.4094.9494.9894.985,365
Dec 6, 202495.0295.3595.0095.2295.224,269
Dec 5, 202495.1095.2595.1095.1595.159,005
Dec 4, 202494.7995.0494.7194.9994.996,867
Dec 3, 202494.6194.7094.3794.4894.484,650
Dec 2, 202494.0094.3994.0094.3994.3917,683
Nov 29, 202493.8394.1893.6394.1494.145,728
Nov 28, 202493.7293.9093.7293.7993.796,876
Nov 27, 202493.6893.8293.4393.5093.504,976
Nov 26, 202493.4693.8293.3893.7193.718,122
Nov 25, 202493.8594.0093.6893.6993.697,811
Nov 22, 202493.0793.3592.6593.2193.216,449
Nov 21, 202492.3592.8691.9792.8692.865,612
Nov 20, 202492.5892.7191.7491.8191.814,217
Nov 19, 202492.4492.4491.5092.1892.183,503
Nov 18, 202491.9392.3291.7892.3292.325,440
Nov 15, 202492.4992.5991.8191.9091.904,796
Nov 14, 202493.2493.5793.2493.3393.339,877
Nov 13, 202493.0093.3893.0093.3293.324,629
Nov 12, 202493.5793.6493.2193.2193.2110,777
Nov 11, 202493.7694.0093.7293.8293.827,616
Nov 8, 202493.3693.3692.9393.2993.299,430
Nov 7, 202492.7193.1992.7193.1393.134,842
Nov 6, 202492.3992.9692.0092.2192.2110,629
Nov 5, 202490.1190.6889.9790.6890.689,756
Nov 4, 202490.2490.4089.9090.0390.034,260
Nov 1, 202489.8990.5789.8990.4490.441,604
Oct 31, 202490.5790.7689.8389.9689.963,701
Oct 30, 202491.8191.8191.3091.4991.494,104
Oct 29, 202491.7591.7891.3391.5491.5418,211
Oct 28, 202491.7291.7991.4491.6191.617,169
Oct 25, 202491.2591.9391.2491.6391.6319,270
Oct 24, 202491.2691.5491.1091.1091.109,468
Oct 23, 202491.6591.7691.0991.0991.093,765
Oct 22, 202491.7691.7691.3991.5991.593,892
Oct 21, 202492.2192.2691.5791.5791.579,818
Oct 18, 202492.0192.2092.0192.1792.177,041
Oct 17, 202491.9392.4391.8692.1592.154,268
Oct 16, 202491.4891.6991.4091.6191.612,597
Oct 15, 202492.2892.3091.7291.7991.797,509
Oct 14, 202491.5892.2291.5892.1392.1325,811
Oct 11, 202491.1091.7090.9691.6291.6214,880
Oct 10, 202491.1891.2090.9291.0791.0716,535
Oct 9, 202490.4691.1190.3491.1191.118,976
Oct 8, 202489.8990.5489.7990.4690.463,527
Oct 7, 202490.6790.6790.2590.5890.587,110
Oct 4, 202489.9790.7689.9590.2190.215,563
Oct 3, 202490.1790.6089.7789.9789.9712,328
Oct 2, 202489.9690.2789.7790.2790.278,099
Oct 1, 202490.7790.9389.6690.0090.0018,022
Sep 30, 202490.5490.6490.2890.4090.404,962
Sep 27, 202490.7190.9290.4690.7990.795,687
Sep 26, 202490.9391.1190.6390.6390.639,930
Sep 25, 202489.9890.3989.9890.2890.288,592
Sep 24, 202490.2290.3789.9090.1990.197,552
Sep 23, 202489.8990.1089.6090.0490.0412,644
Sep 20, 202490.0190.0889.4689.6089.6014,218
Sep 19, 202489.5990.1789.4690.0790.0711,730
Sep 18, 202488.9588.9588.6188.6188.613,664
Sep 17, 202488.8589.2488.8589.0889.088,278
Sep 16, 202488.5688.7588.5088.5588.554,739
Sep 13, 202488.2988.7888.2988.6688.6611,180
Sep 12, 202487.8587.9287.6887.7487.743,447
Sep 11, 202486.5686.9285.8086.0086.009,115
Sep 10, 202486.4686.7886.4086.6086.60596
Sep 9, 202486.1986.5086.1986.4686.464,888
Sep 6, 202486.7287.1985.7485.8585.8514,014
Sep 5, 202487.2587.7486.8886.8886.889,014
Sep 4, 202487.0887.6787.0887.4987.493,816
Sep 3, 202489.4889.5488.1188.3288.3221,333
Sep 2, 202489.3389.5489.0789.4689.467,137
Aug 30, 202488.9989.3688.8288.8288.822,948
Aug 29, 202488.6589.3188.6589.2589.254,401
Aug 28, 202489.0489.1888.5388.5388.536,697
Aug 27, 202489.0089.0788.6088.8188.813,046
Aug 26, 202488.9789.2888.8688.8688.863,419
Aug 23, 202488.5189.2388.5189.0489.043,775
Aug 22, 202488.8989.0688.6188.6188.616,473
Aug 21, 202488.5488.7188.5088.6088.603,732
Aug 20, 202488.7188.8388.3388.3488.347,420
Aug 19, 202487.8388.3687.7788.3688.363,896
Aug 16, 202488.0488.0687.4787.7687.763,398
Aug 15, 202486.6387.6286.4087.6187.61715
Aug 14, 202486.0686.2885.9686.2886.2813,314
Aug 13, 202485.0685.5984.9285.5785.571,635
Aug 12, 202484.7985.0284.4684.5984.594,440
Aug 9, 202484.3284.7284.0184.4384.434,379
Aug 8, 202482.6884.0982.3583.9483.948,684
Aug 7, 202483.3984.3283.2484.1484.1422,217
Aug 6, 202483.0083.1382.1482.8682.863,875
Aug 5, 202481.8882.6480.3882.4282.4227,833
Aug 2, 202485.4885.5683.8384.1184.1112,306
Aug 1, 202488.1588.1586.7986.7986.7913,697
Jul 31, 202487.4488.0087.4488.0088.003,509
Jul 30, 202487.1487.3686.7086.7086.706,155
Jul 29, 202487.4387.4386.7586.7586.753,951
Jul 26, 202486.4786.9386.4686.7886.785,486
Jul 25, 202486.4686.6585.8286.6586.6511,768
Jul 24, 202487.7587.7887.0087.0787.0710,507
Jul 23, 202488.3688.6888.2188.6888.686,448
Jul 22, 202487.8588.4487.8388.0688.0615,622
Jul 19, 202488.1488.2487.7087.7087.7010,472
Jul 18, 202488.9089.1588.2888.2888.2811,636
Jul 17, 202489.5289.5288.9788.9788.976,217
Jul 16, 202489.4389.7889.2889.6789.6710,946
Jul 15, 202489.5489.8289.5489.6489.6419,652
Jul 12, 202489.0389.6788.9089.6089.605,917
Jul 11, 202489.4389.5188.9988.9988.994,367
Jul 10, 202488.6388.9488.6088.9488.943,983
Jul 9, 202488.6588.7588.4788.4788.475,141
Jul 8, 202488.2988.6988.2988.5088.5013,375
Jul 5, 202488.2988.3688.0488.3088.3012,971
Jul 4, 202488.2188.4488.0788.2088.2021,128
Jul 3, 202487.7288.4087.7287.9287.923,651
Jul 2, 202487.0287.2786.8187.2787.273,513
Jul 1, 202487.3987.4386.9387.0687.066,466
Jun 28, 202487.5287.7587.3587.4987.494,338
Jun 27, 202487.1487.3987.0787.0887.081,719
Jun 26, 202487.3587.5086.8886.9586.955,336
Jun 25, 202487.0087.0886.8987.0887.086,028
Jun 24, 202486.9287.2586.9287.2587.252,658
Jun 21, 202487.0987.0986.6486.8386.8315,204
Jun 20, 202487.3987.5087.2987.3587.3514,587
Jun 19, 202487.2187.2387.0787.1187.117,376
Jun 18, 202487.0187.0686.8686.9686.968,213
Jun 17, 202486.3886.5086.2286.4286.4216,907
Jun 14, 202486.5786.5786.0086.2286.2210,354
Jun 13, 202486.8586.8586.3286.4086.4013,000
Jun 12, 202486.1587.0086.0686.9386.9317,297
Jun 11, 202486.1486.1485.4685.7885.784,615
Jun 10, 202485.6886.0285.6586.0286.024,049
Jun 7, 202486.1986.2285.7686.1086.105,293
Jun 6, 202486.0786.1986.0786.1086.103,932
Jun 5, 202485.3085.7185.2185.7185.717,920
Jun 4, 202485.0785.0784.6084.7284.728,627
Jun 3, 202485.4985.5085.0085.0085.006,366
May 31, 202484.5184.6684.2184.2184.217,070
May 30, 202484.3584.7184.3584.6584.656,740
May 29, 202485.2585.2584.7584.8184.818,389
May 28, 202485.7985.8285.4685.4985.495,442
May 27, 202485.5485.7185.5485.7185.7110,271
May 24, 202485.0585.5485.0085.5485.5450,070
May 23, 202486.0886.2585.5085.6785.6723,504
May 22, 202485.7985.8285.7085.7685.765,409
May 21, 202485.8585.8885.6885.8285.8212,965
May 20, 202485.8986.0685.8386.0686.0611,812
May 17, 202485.6585.6885.4585.5885.5824,946
May 16, 202485.8685.8985.7585.8785.875,068
May 15, 202484.9785.4784.8385.4685.4614,726
May 14, 202484.5584.7084.4284.6084.6021,660
May 13, 202484.5784.7284.5084.5084.509,783
May 10, 202484.6184.7884.4984.4984.499,378
May 9, 202483.8884.2283.7584.2284.2217,431
May 8, 202483.9684.0683.7083.8983.894,113
May 7, 202483.8584.0483.7884.0084.002,226
May 6, 202483.1383.4783.0383.3883.384,014
May 3, 202482.2683.0082.1982.7482.748,915
May 2, 202481.8682.0681.4381.6481.649,079
Apr 30, 202482.9682.9682.3282.3282.327,997

Related Tickers