iShares V PLC - iShares MSCI World EUR Hedged UCITS ETF (Acc) (IBCH.DE) XETRA

105.55

+0.235(+0.22%)

Updated at October 21 05:12PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	102.89	103.53	103.53	104.1	102.45	23,479
October 16, 2025	104.75	104.74	104.74	104.96	104.64	19,389
October 15, 2025	104.45	104.59	104.59	105.07	104.44	15,438
October 14, 2025	103.24	103.82	103.82	103.82	102.79	19,234
October 13, 2025	103.9	104.06	104.06	104.22	103.52	19,199
October 10, 2025	105.33	103.72	103.72	105.47	103.72	43,489
October 09, 2025	105.8	105.34	105.34	105.84	105.34	24,118
October 08, 2025	105.13	105.66	105.66	105.67	105.13	11,911
October 07, 2025	105.32	105.07	105.07	105.66	105.07	15,296
October 06, 2025	105.35	105.51	105.51	105.55	105.22	22,774
October 03, 2025	105.16	105.34	105.34	105.39	105	11,274
October 02, 2025	104.81	104.52	104.52	105.03	104.5	14,910
October 01, 2025	103.52	104.38	104.38	104.38	103.47	14,941
September 30, 2025	103.72	103.64	103.64	103.81	103.56	11,510
September 29, 2025	103.88	103.82	103.82	104.12	103.82	19,563
September 26, 2025	103.23	103.37	103.37	103.67	103.1	9,753
September 25, 2025	103.44	103.18	103.18	103.59	102.8	13,988
September 24, 2025	103.94	103.73	103.73	103.98	103.73	19,535
September 23, 2025	104.25	104.2	104.2	104.45	104.2	11,222
September 22, 2025	103.8	103.99	103.99	104.01	103.53	13,781
September 19, 2025	103.43	103.54	103.54	103.8	103.38	36,852
September 18, 2025	103.41	103.79	103.79	103.89	103.41	11,536
September 17, 2025	103.08	102.96	102.96	103.17	102.9	4,253
September 16, 2025	103.46	103	103	103.6	103	24,267
September 15, 2025	103.1	103.35	103.35	103.43	102.98	10,124
September 12, 2025	103.01	102.95	102.95	103.04	102.85	73,492
September 11, 2025	102.41	103.05	103.05	103.05	102.4	5,231
September 10, 2025	102.35	102.32	102.32	102.56	102.19	6,602
September 09, 2025	101.95	101.79	101.79	102	101.6	9,297
September 08, 2025	101.72	101.94	101.94	101.98	101.72	9,530
September 05, 2025	101.94	101.37	101.37	102.17	101.02	6,155
September 04, 2025	101.03	101.36	101.36	101.4	101.02	6,125
September 03, 2025	100.58	100.73	100.73	100.94	100.46	10,797
September 02, 2025	101.2	99.86	99.86	101.23	99.86	9,642
September 01, 2025	101.26	101.33	101.33	101.37	101.16	6,323
August 29, 2025	101.65	101.06	101.06	101.71	101	13,776
August 28, 2025	101.7	101.57	101.57	101.73	101.46	14,750
August 27, 2025	101.43	101.49	101.49	101.49	101.23	10,695
August 26, 2025	100.91	101	101	101.14	100.69	12,533
August 25, 2025	101.47	101.42	101.42	101.5	101.32	7,253
August 22, 2025	100.31	101.79	101.79	101.79	100.31	4,137
August 21, 2025	100.67	100.63	100.63	100.74	100.25	5,260
August 20, 2025	100.61	100.5	100.5	100.82	100.12	11,920
August 19, 2025	101.1	101.09	101.09	101.4	101.05	13,406
August 18, 2025	101.22	101.13	101.13	101.23	101	4,518
August 15, 2025	101.67	101.23	101.23	101.67	101.17	8,510
August 14, 2025	101.1	101.09	101.09	101.24	100.9	14,819
August 13, 2025	101.05	101.03	101.03	101.36	101	27,715
August 12, 2025	100.17	100.72	100.72	100.72	99.96	14,117
August 11, 2025	100.38	100.17	100.17	100.38	100.08	24,841
August 08, 2025	99.74	99.97	99.97	100.1	99.74	8,597
August 07, 2025	99.58	99.48	99.48	100.19	99.45	39,012
August 06, 2025	99.13	99.29	99.29	99.29	98.91	9,109
August 05, 2025	99.31	98.58	98.58	99.43	98.58	8,096
August 04, 2025	97.98	98.81	98.81	98.81	97.98	12,653
August 01, 2025	98.82	97.57	97.57	98.85	97.29	14,707
July 31, 2025	100.42	99.85	99.85	100.6	99.72	32,705
July 30, 2025	99.8	99.83	99.83	99.98	99.78	6,386
July 29, 2025	100.08	99.73	99.73	100.28	99.7	15,773
July 28, 2025	100.47	99.92	99.92	100.48	99.8	38,257