iShares Core MSCI World UCITS ETF - IWLE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10	9.96	9.96	10.03	9.94	195,882
January 13, 2026	10.01	10.02	10.02	10.05	10.01	176,818
January 12, 2026	9.97	10.03	10.03	10.03	9.96	134,629
January 09, 2026	9.93	10	10	10	9.93	142,407
January 08, 2026	9.89	9.93	9.93	9.94	9.89	162,448
January 07, 2026	9.95	9.99	9.99	10	9.95	136,527
January 06, 2026	9.92	9.95	9.95	9.96	9.91	225,566
January 05, 2026	9.83	9.92	9.92	9.95	9.83	171,039
January 02, 2026	9.85	9.78	9.78	9.88	9.78	301,363
December 30, 2025	9.85	9.87	9.87	9.88	9.85	111,161
December 29, 2025	9.91	9.87	9.87	9.91	9.86	301,808
December 23, 2025	9.82	9.88	9.88	9.88	9.82	89,279
December 22, 2025	9.79	9.84	9.84	9.84	9.79	206,278
December 19, 2025	9.7	9.79	9.79	9.79	9.7	149,668
December 18, 2025	9.63	9.75	9.75	9.75	9.63	138,691
December 17, 2025	9.71	9.65	9.65	9.76	9.65	218,772
December 16, 2025	9.7	9.7	9.7	9.75	9.69	173,679
December 15, 2025	9.78	9.75	9.75	9.82	9.75	212,473
December 12, 2025	9.84	9.75	9.75	9.87	9.75	73,415
December 11, 2025	9.74	9.81	9.81	9.81	9.74	49,042
December 10, 2025	9.75	9.84	9.84	9.84	9.75	133,495
December 09, 2025	9.76	9.76	9.76	9.8	9.76	81,453
December 08, 2025	9.81	9.77	9.77	9.84	9.77	381,436
December 05, 2025	9.81	9.81	9.81	9.84	9.78	141,395
December 04, 2025	9.78	9.78	9.78	9.8	9.77	131,207
December 03, 2025	9.76	9.76	9.76	9.77	9.72	421,427
December 02, 2025	9.72	9.73	9.73	9.77	9.71	176,921
December 01, 2025	9.71	9.74	9.74	9.74	9.69	196,917
November 28, 2025	9.75	9.77	9.77	9.77	9.72	113,569
November 27, 2025	9.75	9.72	9.72	9.75	9.72	70,041
November 26, 2025	9.68	9.74	9.74	9.75	9.67	104,167
November 25, 2025	9.54	9.63	9.63	9.65	9.54	667,845
November 24, 2025	9.52	9.58	9.58	9.58	9.47	268,427
November 21, 2025	9.37	9.51	9.51	9.52	9.33	197,484
November 20, 2025	9.58	9.37	9.37	9.65	9.37	317,816
November 19, 2025	9.45	9.48	9.48	9.56	9.45	298,224
November 18, 2025	9.49	9.45	9.45	9.52	9.44	124,116
November 17, 2025	9.67	9.52	9.52	9.69	9.52	340,102
November 14, 2025	9.64	9.66	9.66	9.7	9.55	97,690
November 13, 2025	9.81	9.67	9.67	9.82	9.67	1.71M
November 12, 2025	9.78	9.82	9.82	9.83	9.78	79,770
November 11, 2025	9.74	9.76	9.76	9.76	9.73	94,151
November 10, 2025	9.69	9.67	9.67	9.73	9.67	1.17M
November 07, 2025	9.6	9.58	9.58	9.64	9.48	92,551
November 06, 2025	9.69	9.65	9.65	9.73	9.6	215,023
November 05, 2025	9.66	9.73	9.73	9.74	9.63	1.08M
November 04, 2025	9.66	9.64	9.64	9.71	9.64	132,988
November 03, 2025	9.8	9.78	9.78	9.8	9.73	213,532
October 31, 2025	9.78	9.75	9.75	9.81	9.74	93,423
October 30, 2025	9.77	9.75	9.75	9.82	9.75	76,695
October 29, 2025	9.81	9.81	9.81	9.84	9.8	109,138
October 28, 2025	9.82	9.83	9.83	9.83	9.79	108,906
October 27, 2025	9.77	9.81	9.81	9.81	9.77	106,729
October 24, 2025	9.65	9.72	9.72	9.72	9.65	123,235
October 23, 2025	9.58	9.65	9.65	9.65	9.58	55,881
October 22, 2025	9.62	9.62	9.62	9.65	9.62	242,857
October 21, 2025	9.61	9.63	9.63	9.64	9.61	229,143
October 20, 2025	9.56	9.65	9.65	9.65	9.56	111,422
October 17, 2025	9.41	9.46	9.46	9.52	9.36	215,471
October 16, 2025	9.54	9.57	9.57	9.59	9.54	95,048

iShares Core MSCI World UCITS ETF (IWLE.DE) XETRA