iShares V PLC - iShares MSCI World EUR Hedged UCITS ETF (Acc) - IWDE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	109.72	109.53	109.53	110	109.43	58,398
January 12, 2026	109.1	109.53	109.53	109.59	108.87	33,873
January 09, 2026	108.76	109.41	109.41	109.49	108.73	26,622
January 08, 2026	108.57	108.66	108.66	108.79	108.45	21,030
January 07, 2026	109.04	109.09	109.09	109.17	108.89	32,958
January 06, 2026	108.7	108.72	108.72	108.99	108.38	11,460
January 05, 2026	107.91	108.6	108.6	108.62	107.86	45,486
January 02, 2026	107.77	107.48	107.48	108.5	107.34	31,162
December 31, 2025	114.6	107.8	107.8	114.6	107.64	5,106
December 30, 2025	107.83	108.12	108.12	108.2	107.81	100,886
December 29, 2025	108.18	107.86	107.86	108.39	107.85	57,165
December 24, 2025	107.95	108.02	108.02	108.03	107.92	5,905
December 23, 2025	107.58	107.9	107.9	107.95	107.53	24,837
December 22, 2025	107.3	107.56	107.56	107.59	107.27	25,698
December 19, 2025	106.39	107.11	107.11	107.15	106.31	114,798
December 18, 2025	105.6	106.7	106.7	106.75	105.57	44,589
December 17, 2025	106.52	105.83	105.83	106.75	105.68	27,705
December 16, 2025	106.25	106.2	106.2	106.91	106.15	43,697
December 15, 2025	107.04	106.88	106.88	107.47	106.64	46,620
December 12, 2025	107.85	106.69	106.69	107.97	106.58	20,672
December 11, 2025	106.76	107.25	107.25	107.47	106.64	62,299
December 10, 2025	106.92	106.97	106.97	107.01	106.44	16,929
December 09, 2025	107.11	107.21	107.21	107.86	106.84	143,308
December 08, 2025	107.43	106.94	106.94	107.46	106.88	15,774
December 05, 2025	107.33	107.23	107.23	107.62	107.04	32,819
December 04, 2025	107.03	107	107	107.26	106.91	99,136
December 03, 2025	106.74	106.74	106.74	106.88	106.3	12,367
December 02, 2025	106.3	106.37	106.37	106.86	106.22	11,493
December 01, 2025	106.22	106.52	106.52	106.82	106.06	25,210
November 28, 2025	107.15	106.76	106.76	108.49	106.38	80,109
November 27, 2025	106.37	106.38	106.38	106.71	106.26	34,659
November 26, 2025	105.95	106.43	106.43	106.43	105.67	17,451
November 25, 2025	104.55	104.96	104.96	105.01	104.3	20,289
November 24, 2025	103.91	104.44	104.44	104.57	103.45	54,977
November 21, 2025	102.37	102.93	102.93	103.05	101.95	149,262
November 20, 2025	103.67	104.4	104.4	105.6	103.67	36,861
November 19, 2025	103.58	103.67	103.67	104.4	103.43	18,002
November 18, 2025	103.82	103.59	103.59	104.14	102.84	140,321
November 17, 2025	105.89	105.24	105.24	106.04	104.88	48,366
November 14, 2025	105.41	105.82	105.82	105.82	104.3	25,935
November 13, 2025	107.25	106.28	106.28	107.46	106.1	53,993
November 12, 2025	106.6	107.23	107.23	107.54	106.6	43,470
November 11, 2025	106.56	106.6	106.6	106.94	106.1	38,030
November 10, 2025	104.1	105.94	105.94	106.31	104.1	20,177
November 07, 2025	106.14	104.1	104.1	106.14	103.95	14,118
November 06, 2025	105.92	105.14	105.14	106.41	105.11	30,846
November 05, 2025	105.39	106.18	106.18	106.22	105.33	34,760
November 04, 2025	106.3	106.12	106.12	106.69	105.46	16,775
November 03, 2025	106.76	106.84	106.84	107.19	106.44	31,687
October 31, 2025	107.14	106.66	106.66	107.61	106.52	26,286
October 30, 2025	107.4	107.04	107.04	107.47	106.54	13,688
October 29, 2025	107.54	107.52	107.52	107.67	107.39	29,948
October 28, 2025	107.06	107.31	107.31	107.47	107	15,866
October 27, 2025	106.94	106.97	106.97	107.02	106.57	60,225
October 24, 2025	105.74	106.25	106.25	106.3	105.55	16,508
October 23, 2025	105.04	105.2	105.2	105.29	104.7	46,409
October 22, 2025	105.49	104.77	104.77	105.57	104.77	28,154
October 21, 2025	105.29	105.43	105.43	105.52	105.11	13,718
October 20, 2025	104.68	105.34	105.34	105.37	104.53	10,791
October 17, 2025	103.07	103.59	103.59	104.07	102.32	50,465

iShares V PLC - iShares MSCI World EUR Hedged UCITS ETF (Acc) (IWDE.L) LSE