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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	82.2	82.23	82.23	82.3	81.75	26,131
February 19, 2026	82.03	81.93	81.93	82.05	81.64	40,972
February 18, 2026	81.51	82.04	82.04	82.07	81.43	30,933
February 17, 2026	81.02	81.19	81.19	81.27	80.64	14,417
February 16, 2026	81.1	80.96	80.96	81.25	80.9	28,120
February 13, 2026	80.89	81.16	81.16	81.18	80.57	40,254
February 12, 2026	82.29	81.24	81.24	82.29	81.23	11,358
February 11, 2026	81.95	81.97	81.97	82.55	81.67	25,149
February 10, 2026	81.78	81.99	81.99	82.18	81.78	13,098
February 09, 2026	81.65	81.82	81.82	81.87	81.1	34,299
February 06, 2026	80.3	81.47	81.47	81.47	80.3	19,993
February 05, 2026	81.31	80.71	80.71	81.43	80.22	11,126
February 04, 2026	81.54	81.47	81.47	81.84	81.38	14,077
February 03, 2026	82.32	81.64	81.64	82.42	81.57	16,693
February 02, 2026	80.54	82.02	82.02	82.5	80.53	52,105
January 30, 2026	80.5	81.16	81.16	81.31	80.5	26,044
January 29, 2026	81.22	80.54	80.54	81.46	80.25	29,600
January 28, 2026	81.31	81.23	81.23	81.35	81.09	10,299
January 27, 2026	81.6	81.13	81.13	81.61	81.11	3,074
January 26, 2026	81.17	81.25	81.25	81.36	80.82	16,273
January 23, 2026	81.75	81.61	81.61	81.76	81.43	24,856
January 22, 2026	81.83	81.71	81.71	82.04	81.57	18,389
January 21, 2026	80.8	81.2	81.2	81.34	80.3	27,610
January 20, 2026	81.21	81.15	81.15	81.21	80.54	37,934
January 19, 2026	81.99	81.84	81.84	82.22	81.73	30,382
January 16, 2026	83.15	82.97	82.97	83.16	82.76	12,984
January 15, 2026	82.7	83.12	83.12	83.23	82.68	33,576
January 14, 2026	82.66	82.2	82.2	82.73	82.08	13,895
January 13, 2026	82.67	82.52	82.52	82.86	82.49	39,890
January 12, 2026	82.13	82.83	82.83	82.83	81.96	21,827
January 09, 2026	82.07	82.74	82.74	82.74	82.04	23,972
January 08, 2026	81.74	82.06	82.06	82.06	81.68	23,771
January 07, 2026	82.1	82	82	82.13	81.92	15,535
January 06, 2026	81.5	82.14	82.14	82.14	81.32	45,552
January 05, 2026	81.13	81.46	81.46	81.61	81.1	60,070
January 02, 2026	80.81	80.47	80.47	81.02	80.33	69,708
December 30, 2025	80.66	80.82	80.82	80.82	80.63	15,045
December 29, 2025	80.78	80.77	80.77	80.82	80.49	24,794
December 23, 2025	80.37	80.56	80.56	80.89	80.28	10,439
December 22, 2025	80.35	80.41	80.41	80.41	80.18	31,983
December 19, 2025	79.78	80.21	80.21	80.24	79.65	36,975
December 18, 2025	79.03	79.83	79.83	79.93	79.03	7,163
December 17, 2025	79.83	79.11	79.11	80	79.02	24,509
December 16, 2025	79.41	79.29	79.29	79.69	79.2	24,394
December 15, 2025	80.18	79.9	79.9	80.39	79.69	21,184
December 12, 2025	80.7	79.87	79.87	80.81	79.71	15,644
December 11, 2025	80.04	80.45	80.45	80.45	79.95	12,652
December 10, 2025	80.6	80.9	80.74	80.9	80.5	29,343
December 09, 2025	80.88	80.86	80.7	80.9	80.66	10,445
December 08, 2025	81.01	80.57	80.41	81.01	80.57	18,596
December 05, 2025	80.87	80.89	80.72	81.22	80.78	14,129
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

iShares MSCI World UCITS ETF (IQQW.DE) XETRA