iShares STOXX World Equity Multifactor UCITS ETF EUR Hedged (Acc) - IS07.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	10.6	10.61	10.61	10.62	10.58	7,851
December 22, 2025	10.55	10.59	10.59	10.59	10.55	3,301
December 19, 2025	10.47	10.55	10.55	10.55	10.47	2,756
December 18, 2025	10.43	10.51	10.51	10.51	10.41	5,278
December 17, 2025	10.48	10.41	10.41	10.52	10.41	4,234
December 16, 2025	10.49	10.46	10.46	10.52	10.45	3,355
December 15, 2025	10.56	10.54	10.54	10.6	10.54	6,304
December 12, 2025	10.66	10.54	10.54	10.69	10.54	14,203
December 11, 2025	10.57	10.63	10.63	10.63	10.57	4,780
December 10, 2025	10.58	10.57	10.57	10.58	10.54	2,835
December 09, 2025	10.59	10.58	10.58	10.59	10.54	3,762
December 08, 2025	10.6	10.55	10.55	10.6	10.55	6,982
December 05, 2025	10.55	10.54	10.54	10.57	10.54	2,817
December 04, 2025	10.54	10.52	10.52	10.54	10.51	123
December 03, 2025	10.5	10.5	10.5	10.53	10.5	1,155
December 02, 2025	10.49	10.49	10.49	10.52	10.49	2,628
December 01, 2025	10.46	10.51	10.51	10.51	10.45	10,422
November 28, 2025	10.52	10.52	10.52	10.53	10.51	1,315
November 27, 2025	10.5	10.5	10.5	10.51	10.49	2,279
November 26, 2025	10.45	10.51	10.51	10.51	10.43	9,335
November 25, 2025	10.28	10.35	10.35	10.35	10.27	1,363
November 24, 2025	10.2	10.28	10.28	10.29	10.19	6,922
November 21, 2025	10.07	10.14	10.14	10.14	10.01	9,785
November 20, 2025	10.31	10.21	10.21	10.34	10.21	1,236
November 19, 2025	10.14	10.16	10.16	10.23	10.14	3,048
November 18, 2025	10.18	10.16	10.16	10.22	10.14	8,171
November 17, 2025	10.43	10.32	10.32	10.43	10.31	1,814
November 14, 2025	10.37	10.39	10.39	10.4	10.27	5,671
November 13, 2025	10.54	10.44	10.44	10.54	10.44	392
November 12, 2025	10.52	10.5	10.5	10.52	10.49	3,935
November 11, 2025	10.46	10.44	10.44	10.46	10.42	2,599
November 10, 2025	10.48	10.36	10.36	10.48	10.36	7,751
November 07, 2025	10.36	10.21	10.21	10.36	10.21	2,438
November 06, 2025	10.37	10.31	10.31	10.4	10.31	1,200
November 05, 2025	10.35	10.4	10.4	10.4	10.31	5,051
November 04, 2025	10.38	10.4	10.4	10.4	10.36	2,536
November 03, 2025	10.48	10.55	10.55	10.55	10.45	11,929
October 31, 2025	10.49	10.45	10.45	10.51	10.45	3,826
October 30, 2025	10.56	10.5	10.5	10.56	10.47	11,069
October 29, 2025	10.5	10.51	10.51	10.52	10.5	10,641
October 28, 2025	10.46	10.49	10.49	10.49	10.46	2,254
October 27, 2025	10.47	10.44	10.44	10.47	10.43	1,615
October 24, 2025	10.29	10.36	10.36	10.36	10.29	964
October 23, 2025	10.28	10.24	10.24	10.28	10.23	5,069
October 22, 2025	10.26	10.22	10.22	10.27	10.22	6,395
October 21, 2025	10.24	10.25	10.25	10.25	10.22	1,395
October 20, 2025	10.21	10.23	10.23	10.23	10.17	1,932
October 17, 2025	10.01	10.08	10.08	10.11	9.99	1,933
October 16, 2025	10.19	10.15	10.15	10.19	10.15	6,267
October 15, 2025	10.19	10.16	10.16	10.22	10.16	7,952
October 14, 2025	10.05	10.09	10.09	10.09	10.01	8,450
October 13, 2025	10.12	10.14	10.14	10.14	10.07	9,560
October 10, 2025	10.26	10.07	10.07	10.26	10.07	4,056
October 09, 2025	10.3	10.24	10.24	10.3	10.24	23,063
October 08, 2025	10.26	10.28	10.28	10.28	10.24	7,115
October 07, 2025	10.26	10.2	10.2	10.27	10.2	14,904
October 06, 2025	10.3	10.28	10.28	10.3	10.25	13,732
October 03, 2025	10.28	10.28	10.28	10.3	10.26	13,524
October 02, 2025	10.27	10.21	10.21	10.27	10.21	9,834
October 01, 2025	10.15	10.2	10.2	10.21	10.12	4,146

iShares STOXX World Equity Multifactor UCITS ETF EUR Hedged (Acc) (IS07.DE) XETRA