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

10.79

+0.074(+0.69%)

Updated at February 20 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.76	10.79	10.79	10.79	10.73	10,432
February 19, 2026	10.8	10.72	10.72	10.8	10.72	8,196
February 18, 2026	10.71	10.78	10.78	10.78	10.71	10,700
February 17, 2026	10.72	10.69	10.69	10.72	10.64	7,020
February 16, 2026	10.73	10.68	10.68	10.73	10.68	5,142
February 13, 2026	10.7	10.72	10.72	10.73	10.65	5,379
February 12, 2026	10.85	10.72	10.72	10.88	10.72	9,177
February 11, 2026	10.89	10.82	10.82	10.89	10.8	7,872
February 10, 2026	10.85	10.86	10.86	10.89	10.85	4,359
February 09, 2026	10.8	10.84	10.84	10.86	10.77	10,176
February 06, 2026	10.53	10.72	10.72	10.72	10.53	6,399
February 05, 2026	10.68	10.6	10.6	10.69	10.56	28,863
February 04, 2026	10.68	10.71	10.71	10.73	10.68	7,135
February 03, 2026	10.8	10.69	10.69	10.8	10.69	8,084
February 02, 2026	10.58	10.73	10.73	10.73	10.57	9,243
January 30, 2026	10.61	10.63	10.63	10.67	10.6	2,815
January 29, 2026	10.71	10.61	10.61	10.73	10.58	7,306
January 28, 2026	10.77	10.7	10.7	10.77	10.7	3,794
January 27, 2026	10.7	10.71	10.71	10.73	10.69	10,180
January 26, 2026	10.59	10.64	10.64	10.66	10.57	7,601
January 23, 2026	10.62	10.59	10.59	10.62	10.57	10,494
January 22, 2026	10.59	10.61	10.61	10.64	10.59	9,668
January 21, 2026	10.48	10.52	10.52	10.52	10.43	10,040
January 20, 2026	10.62	10.54	10.54	10.62	10.48	6,416
January 19, 2026	10.6	10.58	10.58	10.62	10.57	12,204
January 16, 2026	10.71	10.71	10.71	10.74	10.7	9,914
January 15, 2026	10.72	10.74	10.74	10.75	10.71	7,895
January 14, 2026	10.72	10.67	10.67	10.72	10.66	9,267
January 13, 2026	10.72	10.74	10.74	10.75	10.71	15,727
January 12, 2026	10.7	10.75	10.75	10.75	10.67	39,344
January 09, 2026	10.66	10.72	10.72	10.81	10.66	85,706
January 08, 2026	10.6	10.64	10.64	10.66	10.6	136,739
January 07, 2026	10.69	10.69	10.69	10.7	10.67	11,697
January 06, 2026	10.68	10.65	10.65	10.68	10.63	34,896
January 05, 2026	10.61	10.65	10.65	10.65	10.6	25,978
January 02, 2026	10.64	10.58	10.58	10.64	10.56	81,136
December 30, 2025	10.65	10.63	10.63	10.65	10.62	4,463
December 29, 2025	10.67	10.62	10.62	10.67	10.61	15,813
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