iShares MSCI World UCITS ETF - IQQW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	80.63	80.64	80.64	80.71	80.48	11,499
December 03, 2025	80.52	80.46	80.46	80.56	80.05	11,697
December 02, 2025	80.31	80.43	80.43	80.81	80.28	9,570
December 01, 2025	80.27	80.44	80.44	80.45	79.93	33,483
November 28, 2025	80.71	80.77	80.77	80.84	80.54	5,292
November 27, 2025	80.43	80.44	80.44	80.55	80.42	11,446
November 26, 2025	80.21	80.51	80.51	80.51	80.01	20,248
November 25, 2025	79.48	79.56	79.56	79.66	79	23,627
November 24, 2025	78.91	79.38	79.38	79.47	78.51	18,448
November 21, 2025	77.89	78.46	78.46	78.46	77.51	33,260
November 20, 2025	79.81	79.18	79.18	80.2	79.18	8,845
November 19, 2025	78.39	78.69	78.69	79.22	78.33	21,993
November 18, 2025	78.55	78.51	78.51	78.81	77.9	21,729
November 17, 2025	80.1	79.6	79.6	80.13	79.31	19,278
November 14, 2025	79.5	79.91	79.91	79.98	78.7	21,233
November 13, 2025	81.2	80.04	80.04	81.22	80.04	17,173
November 12, 2025	81.31	81.13	81.13	81.5	80.97	26,173
November 11, 2025	80.85	80.69	80.69	80.86	80.53	18,477
November 10, 2025	80.23	80.4	80.4	80.62	80.17	22,673
November 07, 2025	80.09	78.76	78.76	80.11	78.7	24,887
November 06, 2025	80.57	79.78	79.78	80.87	79.78	16,543
November 05, 2025	80.37	81.01	81.01	81.01	80.31	16,554
November 04, 2025	80.47	80.91	80.91	81.11	80.29	28,496
November 03, 2025	81.17	81.17	81.17	81.58	81.07	65,381
October 31, 2025	81.25	81.07	81.07	81.37	80.96	17,841
October 30, 2025	81.06	81.11	81.11	81.26	80.82	21,044
October 29, 2025	81.24	81.02	81.02	81.28	80.9	22,437
October 28, 2025	80.72	80.88	80.88	81.09	80.66	25,520
October 27, 2025	80.77	80.74	80.74	80.81	80.57	24,542
October 24, 2025	79.9	80.2	80.2	80.21	79.72	25,407
October 23, 2025	79.56	79.59	79.59	79.59	79.29	20,226
October 22, 2025	79.71	79.29	79.29	79.89	79.29	30,036
October 21, 2025	79.48	79.73	79.73	79.82	79.48	13,767
October 20, 2025	78.97	79.42	79.42	79.47	78.82	16,986
October 17, 2025	77.28	77.99	77.99	78.45	76.91	29,472
October 16, 2025	78.96	78.87	78.87	79.15	78.8	14,124
October 15, 2025	78.88	78.97	78.97	79.4	78.75	22,180
October 14, 2025	78.23	78.55	78.55	78.55	77.81	19,416
October 13, 2025	78.49	78.84	78.84	78.84	78.38	17,946
October 10, 2025	79.79	78.28	78.28	80	78.28	11,652
October 09, 2025	79.86	79.84	79.84	79.95	79.7	23,144
October 08, 2025	79.41	79.79	79.79	79.79	79.38	18,732
October 07, 2025	79.22	79.08	79.08	79.56	79.05	21,153
October 06, 2025	79.21	79.22	79.22	79.49	79.07	28,465
October 03, 2025	78.95	78.95	78.95	79.04	78.74	10,602
October 02, 2025	78.59	78.63	78.63	78.77	78.5	24,803
October 01, 2025	77.44	78.34	78.34	78.34	77.4	49,530
September 30, 2025	77.75	77.73	77.73	77.91	77.58	17,470
September 29, 2025	77.95	77.84	77.84	78.11	77.82	36,239
September 26, 2025	77.59	77.66	77.66	77.91	77.52	64,465
September 25, 2025	77.47	77.57	77.57	77.63	77.22	26,470
September 24, 2025	77.58	77.68	77.68	77.88	77.47	13,927
September 23, 2025	77.84	77.8	77.8	78	77.78	15,384
September 22, 2025	77.73	77.73	77.73	77.78	77.39	10,866
September 19, 2025	77.36	77.59	77.59	77.73	77.32	21,728
September 18, 2025	77.17	77.51	77.51	77.6	77.07	24,210
September 17, 2025	76.69	76.61	76.61	76.77	76.59	15,764
September 16, 2025	77.26	76.69	76.69	77.36	76.66	15,123
September 15, 2025	77.34	77.34	77.34	77.43	77.15	26,812
September 12, 2025	77.12	77.26	77.26	77.42	77.12	15,759

iShares MSCI World UCITS ETF (IQQW.DE) XETRA