iShares Core MSCI World UCITS ETF USD (Acc) (EUNL.DE) XETRA

105.29

+0.09(+0.09%)

Updated at September 09 02:46PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	105.72	104.55	104.55	105.73	104.16	267,052
September 04, 2025	104.86	105.25	105.25	105.33	104.81	210,735
September 03, 2025	104.56	104.39	104.39	104.8	104.34	164,795
September 02, 2025	104.7	103.64	103.64	104.79	103.64	301,446
September 01, 2025	104.59	104.85	104.85	104.85	104.54	815,482
August 29, 2025	105.48	104.59	104.59	105.53	104.49	351,409
August 28, 2025	105.65	105.35	105.35	105.83	105.15	311,156
August 27, 2025	105.51	105.68	105.68	105.78	105.39	168,056
August 26, 2025	104.92	104.81	104.81	105	104.66	229,752
August 25, 2025	104.84	105.04	105.04	105.07	104.76	252,600
August 22, 2025	104.44	105.13	105.13	105.31	104.39	164,106
August 21, 2025	104.58	104.57	104.57	104.61	103.97	184,983
August 20, 2025	104.48	104.13	104.13	104.62	103.62	163,132
August 19, 2025	104.7	104.73	104.73	105.02	104.53	236,356
August 18, 2025	104.64	104.73	104.73	104.86	104.46	176,984
August 15, 2025	105.3	104.55	104.55	105.31	104.48	251,771
August 14, 2025	104.63	104.86	104.86	105.04	104.39	222,851
August 13, 2025	104.43	104.31	104.31	104.78	104.29	146,459
August 12, 2025	104.12	104.16	104.16	104.4	103.8	172,883
August 11, 2025	104.02	104.19	104.19	104.35	103.8	296,589
August 08, 2025	103.36	103.55	103.55	103.83	103.33	255,874
August 07, 2025	103.1	103.23	103.23	103.9	103.07	201,539
August 06, 2025	103.32	103.04	103.04	103.44	102.53	206,423
August 05, 2025	103.7	102.74	102.74	103.84	102.74	394,540
August 04, 2025	102.11	103.02	103.02	103.08	102.11	202,472
August 01, 2025	104	101.83	101.83	104.04	101.27	903,627
July 31, 2025	105.52	104.99	104.99	105.85	104.7	416,450
July 30, 2025	104.2	104.75	104.75	104.95	104.09	169,903
July 29, 2025	104.5	104.26	104.26	104.81	104.2	251,941
July 28, 2025	103.66	103.83	103.83	103.92	103.56	272,338
July 25, 2025	102.7	102.95	102.95	103.02	102.57	197,238
July 24, 2025	102.77	102.73	102.73	102.99	102.51	141,108
July 23, 2025	102.3	102.51	102.51	102.65	102.22	300,921
July 22, 2025	102	101.62	101.62	102.18	101.54	176,081
July 21, 2025	102.48	102.31	102.31	102.59	102.15	184,932
July 18, 2025	102.7	102.21	102.21	102.71	102.13	223,912
July 17, 2025	102.2	102.56	102.56	102.58	102.06	224,017
July 16, 2025	101.31	100.49	100.49	102.15	100.49	218,045
July 15, 2025	101.95	102.03	102.03	102.19	101.79	376,344
July 14, 2025	101.09	101.48	101.48	101.52	100.92	250,818
July 11, 2025	101.69	101.34	101.34	101.69	101.04	243,532
July 10, 2025	101.19	101.98	101.98	101.98	101.15	228,658
July 09, 2025	100.81	101.25	101.25	101.61	100.72	174,257
July 08, 2025	100.72	100.92	100.92	101.16	100.64	200,826
July 07, 2025	100.78	100.89	100.89	101.26	100.69	448,020
July 04, 2025	100.78	100.56	100.56	100.78	100.37	154,110
July 03, 2025	100.43	101.23	101.23	101.29	100.31	254,823
July 02, 2025	100.38	100.24	100.24	100.41	99.89	169,044
July 01, 2025	100.19	99.97	99.97	100.2	99.52	688,591
June 30, 2025	100.45	100.16	100.16	100.54	100.05	294,565
June 27, 2025	99.97	100.38	100.38	100.38	99.75	221,751
June 26, 2025	99.36	99.54	99.54	99.67	99.11	233,560
June 25, 2025	99.88	99.44	99.44	99.99	99.44	199,638
June 24, 2025	99.76	99.56	99.56	99.86	99.3	183,173
June 23, 2025	98.48	98.62	98.62	99.18	98.44	270,032
June 20, 2025	98.79	98.85	98.85	99.47	98.56	223,328
June 19, 2025	99.13	98.54	98.54	99.2	98.45	251,808
June 18, 2025	99.33	99.34	99.34	99.7	99.17	170,883
June 17, 2025	99.16	99.4	99.4	99.59	98.86	199,033
June 16, 2025	99.18	99.6	99.6	99.7	98.99	353,660