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
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
October 16, 2025	104.78	104.81	104.81	105	104.44	124,241
October 15, 2025	104.47	104.67	104.67	105.07	104.42	89,673
October 14, 2025	103.35	103.68	103.68	103.82	102.78	994,812
October 13, 2025	103.94	103.99	103.99	104.2	103.54	71,720
October 10, 2025	105.3	103.68	103.68	105.49	103.68	42,966
October 09, 2025	105.74	105.37	105.37	105.82	105.33	22,790
October 08, 2025	105.06	105.66	105.66	105.66	105.06	126,258
October 07, 2025	105.37	105.06	105.06	105.65	105.06	27,489
October 06, 2025	105.4	105.51	105.51	105.87	105.16	137,381
October 03, 2025	105.17	105.31	105.31	105.31	104.97	31,807
October 02, 2025	104.76	104.56	104.56	105.03	104.5	25,164
October 01, 2025	103.46	104.35	104.35	104.35	103.38	81,145
September 30, 2025	103.74	103.68	103.68	103.82	103.57	53,237
September 29, 2025	103.94	103.86	103.86	104.13	103.51	26,366
September 26, 2025	103.25	103.36	103.36	103.65	102.85	86,605
September 25, 2025	103.52	103.19	103.19	103.92	102.75	41,062
September 24, 2025	103.92	103.77	103.77	104.37	103.73	17,807
September 23, 2025	104.28	104.22	104.22	104.7	104.22	19,657
September 22, 2025	103.76	104	104	104.01	103.54	24,831
September 19, 2025	103.46	103.54	103.54	103.83	103.35	28,064
September 18, 2025	103.35	103.75	103.75	103.86	103.32	18,428
September 17, 2025	103.08	102.97	102.97	103.52	102.91	22,209
September 16, 2025	103.47	103	103	103.84	103	13,862
September 15, 2025	103.09	103.36	103.36	103.44	102.71	16,573
September 12, 2025	103	102.93	102.93	103.35	102.81	13,543

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