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 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
September 11, 2025	102.41	103.02	103.02	103.02	102.34	34,393
September 10, 2025	102.35	102.31	102.31	102.57	101.98	13,457
September 09, 2025	101.96	101.79	101.79	102.03	101.57	8,814
September 08, 2025	101.79	101.92	101.92	102.09	101.49	72,285
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

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