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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2024	79.83	79.85	79.85	79.85	79.66	2,154
February 12, 2024	80.66	80.83	80.83	80.83	80.66	11,765
February 09, 2024	80.39	80.39	80.39	80.39	80.39	707
February 08, 2024	80.09	80.09	80.09	80.09	80.09	5,072
February 07, 2024	79.95	79.95	79.95	79.95	79.95	7,577
February 06, 2024	79.56	79.56	79.56	79.56	79.56	250
February 05, 2024	79.56	79.54	79.54	79.57	79.53	2,473
February 02, 2024	79.48	79.48	79.48	79.48	79.48	0
February 01, 2024	78.53	78.53	78.53	78.53	78.53	5,730
January 31, 2024	79.17	79.17	79.17	79.17	79.17	7,657
January 30, 2024	79.23	79.23	79.23	79.23	79.23	35,292
January 29, 2024	78.88	78.86	78.86	78.89	78.86	2,675
January 26, 2024	78.92	78.92	78.92	78.92	78.92	5,650
January 25, 2024	78.72	78.72	78.72	78.72	78.72	2,912
January 24, 2024	78.73	78.73	78.73	78.73	78.73	13,353
January 23, 2024	78.04	78.04	78.04	78.04	78.04	400
January 22, 2024	78.17	78.17	78.17	78.17	78.17	435
January 19, 2024	77.28	77.28	77.28	77.28	77.28	12,317
January 18, 2024	76.58	76.59	76.59	76.59	76.58	17,893
January 17, 2024	76.61	76.42	76.42	76.61	76.42	681
January 16, 2024	77.05	77.16	77.16	77.16	76.99	209
January 15, 2024	77.42	77.42	77.42	77.42	77.42	1
January 12, 2024	77.37	77.34	77.34	77.45	77.34	1,050
January 11, 2024	77.62	77.38	77.38	77.62	77.38	1,921
January 10, 2024	77.12	77.03	77.03	77.12	77.03	28
January 09, 2024	76.83	76.75	76.75	76.83	76.75	5,210
January 08, 2024	75.91	76.47	76.47	76.47	75.91	155
January 05, 2024	75.82	76.35	76.35	76.35	75.67	963
January 04, 2024	76.25	76.16	76.16	76.26	76.16	2,751
January 03, 2024	76.75	76.53	76.53	76.75	76.53	9,930
December 29, 2023	77.43	77.33	77.33	77.43	77.33	3,211
December 28, 2023	77.31	77.31	77.31	77.31	77.31	416
December 27, 2023	77.24	77.15	77.15	77.24	77.15	202
December 22, 2023	76.92	77.04	77.04	77.1	76.73	2,257
December 21, 2023	75.56	76.53	76.53	76.53	75.56	43,587
December 20, 2023	77.07	77.07	77.07	77.07	77.07	300
December 19, 2023	76.86	76.86	76.86	76.86	76.86	8,585
December 18, 2023	76.51	76.51	76.51	76.51	76.51	361
December 15, 2023	76.54	76.54	76.54	76.54	76.54	35,032
December 14, 2023	76.34	76.57	76.57	76.57	76.34	654
December 13, 2023	75.33	75.33	75.33	75.33	75.33	1,620
December 12, 2023	75.13	75.16	75.16	75.16	75.13	5,682
December 11, 2023	74.86	74.86	74.86	74.86	74.86	440
December 08, 2023	74.6	74.6	74.6	74.6	74.6	1,313
December 07, 2023	74.35	74.35	74.35	74.35	74.35	400
December 06, 2023	74.39	74.39	74.39	74.39	74.39	7,308
December 05, 2023	74.01	74.05	74.05	74.05	74.01	2,695
December 04, 2023	74.43	74	74	74.43	74	470
December 01, 2023	74.28	74.28	74.28	74.28	74.28	3,024
November 30, 2023	73.98	73.9	73.9	73.98	73.9	2,255
November 29, 2023	73.91	73.91	73.91	73.91	73.91	0
November 28, 2023	73.61	73.61	73.61	73.61	73.61	247
November 27, 2023	73.93	73.93	73.93	73.93	73.93	81
November 24, 2023	74.04	74.04	74.04	74.04	74.04	334
November 23, 2023	74.04	74.04	74.04	74.04	74.04	620
November 22, 2023	73.95	73.95	73.95	73.95	73.95	5,150
November 21, 2023	73.79	73.79	73.79	73.79	73.79	12
November 20, 2023	73.63	73.63	73.63	73.63	73.63	550
November 17, 2023	73.59	73.59	73.59	73.59	73.59	755
November 16, 2023	73.11	73.1	73.1	73.11	73.1	2,626

iShares V PLC - iShares MSCI World EUR Hedged UCITS ETF (Acc) (IWDE.SW) SIX