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
February 20, 2026	109.38	109.44	109.44	109.88	108.83	27,935
February 19, 2026	109.57	109.21	109.21	109.58	108.89	92,768
February 18, 2026	108.94	109.63	109.63	109.63	108.91	109,242
February 17, 2026	108.18	108.57	108.57	108.71	107.7	20,828
February 16, 2026	108.68	108.39	108.39	108.88	108.27	9,842
February 13, 2026	108.37	108.74	108.74	108.86	107.88	29,145
February 12, 2026	110.37	108.77	108.77	110.4	108.77	15,836
February 11, 2026	110.13	109.87	109.87	110.6	109.55	19,174
February 10, 2026	110.07	110.12	110.12	110.36	109.93	66,063
February 09, 2026	109.47	109.97	109.97	109.98	109	21,904
February 06, 2026	107.27	108.86	108.86	108.86	107.1	30,427
February 05, 2026	108.64	107.66	107.66	108.87	107.12	31,643
February 04, 2026	109.19	108.76	108.76	109.45	108.76	103,353
February 03, 2026	109.98	109.07	109.07	110.11	109.07	23,908
February 02, 2026	107.87	109.57	109.57	109.59	107.75	37,149
January 30, 2026	108.42	108.84	108.84	109.23	108.39	32,376
January 29, 2026	109.78	108.45	108.45	109.83	108.15	46,452
January 28, 2026	109.92	109.39	109.39	110.03	109.39	28,970
January 27, 2026	109.51	109.68	109.68	109.69	109.34	52,312
January 26, 2026	108.68	109.12	109.12	109.24	108.35	45,216
January 23, 2026	108.9	108.83	108.83	108.99	108.48	13,344
January 22, 2026	108.69	108.95	108.95	109.17	108.62	19,942
January 21, 2026	107.56	108.04	108.04	108.26	107	26,619
January 20, 2026	107.95	108.14	108.14	108.17	107.35	45,193
January 19, 2026	108.47	108.37	108.37	108.75	108.16	32,319
January 16, 2026	109.86	109.62	109.62	109.9	109.27	40,895
January 15, 2026	109.49	109.93	109.93	110.12	109.13	35,846
January 14, 2026	109.54	109.02	109.02	109.64	108.62	104,356
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

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