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
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
September 30, 2025	10.18	10.13	10.13	10.18	10.13	717
September 29, 2025	10.17	10.16	10.16	10.19	10.16	8,788
September 26, 2025	10.13	10.14	10.14	10.14	10.1	2,009
September 25, 2025	10.13	10.13	10.13	10.13	10.09	2,502
September 24, 2025	10.17	10.14	10.14	10.17	10.14	1,848
September 23, 2025	10.2	10.18	10.18	10.2	10.17	133
September 22, 2025	10.12	10.15	10.15	10.15	10.12	4,140
September 19, 2025	10.12	10.16	10.16	10.16	10.12	18,265
September 18, 2025	10.1	10.15	10.15	10.15	10.1	14,121
September 17, 2025	10.09	10.06	10.06	10.1	10.06	7,502
September 16, 2025	10.16	10.09	10.09	10.16	10.09	11,453
September 15, 2025	10.15	10.12	10.12	10.15	10.11	2,012
September 12, 2025	10.14	10.11	10.11	10.14	10.11	5,756
September 11, 2025	10.11	10.15	10.15	10.15	10.08	1,619
September 10, 2025	10.07	10.05	10.05	10.1	10.05	3,127
September 09, 2025	10.08	10.01	10.01	10.08	10	7,761
September 08, 2025	10.06	10.05	10.05	10.06	10.03	7,549
September 05, 2025	10.04	9.98	9.98	10.07	9.98	12,263
September 04, 2025	9.93	9.98	9.98	9.98	9.93	1,302
September 03, 2025	9.84	9.88	9.88	9.9	9.84	6,358
September 02, 2025	9.94	9.8	9.8	9.94	9.79	9,189
September 01, 2025	9.95	9.94	9.94	9.95	9.92	8,109
August 29, 2025	9.97	9.9	9.9	9.97	9.9	11,641
August 28, 2025	9.96	9.96	9.96	9.98	9.95	5,004
August 27, 2025	9.92	9.94	9.94	9.96	9.92	3,523
August 26, 2025	9.91	9.91	9.91	9.92	9.91	5,231
August 25, 2025	9.98	9.97	9.97	9.98	9.97	4,001
August 22, 2025	9.88	10.02	10.02	10.02	9.88	7,630
August 21, 2025	9.9	9.9	9.9	9.92	9.87	25,558
August 20, 2025	9.91	9.89	9.89	9.92	9.86	5,222
August 19, 2025	9.92	9.96	9.96	9.99	9.92	1,721
August 18, 2025	9.98	9.94	9.94	9.98	9.93	29,389
August 15, 2025	10	9.96	9.96	10	9.94	3,121
August 14, 2025	9.94	9.95	9.95	9.97	9.94	3,400
August 13, 2025	9.93	9.94	9.94	9.94	9.93	71
August 12, 2025	9.83	9.89	9.89	9.89	9.81	8,102
August 11, 2025	9.84	9.83	9.83	9.86	9.82	1,019
August 08, 2025	9.8	9.82	9.82	9.83	9.79	3,999
August 07, 2025	9.79	9.75	9.75	9.82	9.75	2,107
August 06, 2025	9.74	9.75	9.75	9.75	9.71	1,653
August 05, 2025	9.73	9.68	9.68	9.78	9.68	1,199
August 04, 2025	9.63	9.7	9.7	9.7	9.62	1,060
August 01, 2025	9.69	9.54	9.54	9.69	9.54	12,229
July 31, 2025	9.78	9.77	9.77	9.82	9.77	1,052
July 30, 2025	9.78	9.72	9.72	9.81	9.72	3,848
July 29, 2025	9.78	9.76	9.76	9.8	9.76	2,074
July 28, 2025	9.8	9.75	9.75	9.8	9.75	2,984

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