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
September 05, 2025	102	101.27	101.27	102.14	101.1	9,210
September 04, 2025	100.98	101.33	101.33	101.35	100.75	15,151
September 03, 2025	100.54	100.75	100.75	100.94	100.3	10,461
September 02, 2025	101.2	99.99	99.99	101.21	99.89	4,672
September 01, 2025	101.15	101.3	101.3	101.58	101.15	7,371
August 29, 2025	101.65	101.01	101.01	101.69	100.88	6,982
August 28, 2025	101.61	101.51	101.51	101.76	101.4	103,185
August 27, 2025	101.4	101.46	101.46	102.01	101.03	4,468
August 26, 2025	100.91	101.01	101.01	101.26	100.52	73,902
August 22, 2025	100.26	101.79	101.79	101.79	100.23	6,824
August 21, 2025	100.7	100.45	100.45	100.8	100.25	20,269
August 20, 2025	100.63	100.49	100.49	101.04	100	45,254
August 19, 2025	101.09	101.09	101.09	101.38	101	35,874
August 18, 2025	101.23	101.14	101.14	101.58	101.01	40,806
August 15, 2025	101.64	101.2	101.2	101.83	101.19	769
August 14, 2025	101.03	101.06	101.06	101.32	100.65	38,257
August 13, 2025	100.99	101.04	101.04	101.38	100.93	21,277
August 12, 2025	100.16	100.71	100.71	100.74	99.96	8,421
August 11, 2025	100.42	100.14	100.14	100.42	100.05	12,018
August 08, 2025	99.77	99.97	99.97	100.2	99.67	9,481
August 07, 2025	99.53	99.49	99.49	100.28	99.47	12,439
August 06, 2025	99.13	99.33	99.33	99.33	98.83	20,420
August 05, 2025	99.33	98.68	98.68	99.48	98.62	14,842
August 04, 2025	98.01	98.77	98.77	98.8	97.95	20,699
August 01, 2025	98.9	97.58	97.58	98.99	97.21	10,364
July 31, 2025	100.42	99.86	99.86	100.67	99.69	69,510
July 30, 2025	99.8	99.79	99.79	100.19	99.75	12,871
July 29, 2025	100.05	99.71	99.71	100.32	99.71	9,445
July 28, 2025	100.48	99.93	99.93	100.5	99.83	26,450
July 25, 2025	99.82	99.87	99.87	99.93	99.66	115,948
July 24, 2025	99.8	99.92	99.92	100.04	99.75	39,046
July 23, 2025	99.21	99.3	99.3	99.43	99.15	16,714
July 22, 2025	98.63	98.53	98.53	98.73	98.29	41,353
July 21, 2025	98.8	99.06	99.06	99.07	98.55	15,809
July 18, 2025	98.9	98.61	98.61	98.96	98.29	16,548
July 17, 2025	98.3	98.56	98.56	98.57	98.09	16,145
July 16, 2025	97.64	97.66	97.66	98.09	97.27	20,494
July 15, 2025	98.54	98.17	98.17	98.67	98.07	13,266
July 14, 2025	97.58	98.17	98.17	98.17	97.52	12,512
July 11, 2025	98.24	98.05	98.05	98.33	97.84	6,330
July 10, 2025	98.15	98.49	98.49	98.49	98.11	21,517
July 09, 2025	97.75	98.06	98.06	98.35	97.63	59,754
July 08, 2025	97.91	97.66	97.66	97.92	97.66	20,987
July 07, 2025	97.91	97.88	97.88	98.17	97.82	16,167
July 04, 2025	98.03	97.85	97.85	98.32	97.65	27,597
July 03, 2025	97.81	98.38	98.38	98.63	97.66	29,415
July 02, 2025	97.69	97.55	97.55	97.84	97.2	13,886
July 01, 2025	97.38	97.26	97.26	97.75	97.07	43,893
June 30, 2025	97.49	97.28	97.28	97.81	97.21	14,669
June 27, 2025	96.92	97.26	97.26	97.26	96.86	14,932
June 26, 2025	96.2	96.35	96.35	96.53	96.12	16,082
June 25, 2025	96.03	95.91	95.91	96.49	95.74	15,866
June 24, 2025	95.98	95.87	95.87	96.14	95.65	23,866
June 23, 2025	94.22	94.68	94.68	94.89	94.22	21,232
June 20, 2025	94.53	94.65	94.65	95.11	94.41	120,579
June 19, 2025	95.12	94.08	94.08	95.12	93.95	53,645
June 18, 2025	94.98	95.1	95.1	95.25	94.73	59,313
June 17, 2025	95.05	95.12	95.12	95.67	94.88	24,544
June 16, 2025	95	95.69	95.69	95.78	95	21,305
June 13, 2025	94.62	95.19	95.19	95.74	94.19	10,173

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