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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	9.6	9.56	9.54	9.63	9.51	193,849
October 14, 2025	9.48	9.55	9.52	9.57	9.42	130,334
October 13, 2025	9.53	9.55	9.52	9.55	9.5	169,469
October 10, 2025	9.64	9.4	9.37	9.68	9.4	111,089
October 09, 2025	9.68	9.64	9.64	9.69	9.64	293,217
October 08, 2025	9.61	9.68	9.68	9.69	9.61	60,528
October 07, 2025	9.64	9.62	9.62	9.68	9.62	159,267
October 06, 2025	9.66	9.68	9.68	9.69	9.65	156,467
October 03, 2025	9.64	9.65	9.65	9.65	9.62	107,091
October 02, 2025	9.61	9.58	9.58	9.63	9.58	86,958
October 01, 2025	9.49	9.57	9.57	9.57	9.48	123,857
September 30, 2025	9.51	9.5	9.5	9.52	9.49	181,218
September 29, 2025	9.52	9.51	9.51	9.54	9.51	349,529
September 26, 2025	9.46	9.48	9.48	9.5	9.45	120,366
September 25, 2025	9.48	9.45	9.45	9.49	9.41	95,392
September 24, 2025	9.53	9.5	9.5	9.53	9.5	178,591
September 23, 2025	9.55	9.55	9.55	9.57	9.55	160,699
September 22, 2025	9.51	9.53	9.53	9.53	9.49	181,609
September 19, 2025	9.47	9.48	9.48	9.51	9.47	93,285
September 18, 2025	9.47	9.5	9.5	9.51	9.47	121,385
September 17, 2025	9.44	9.43	9.43	9.45	9.43	186,064
September 16, 2025	9.48	9.44	9.44	9.49	9.44	140,582
September 15, 2025	9.44	9.47	9.47	9.47	9.43	350,813
September 12, 2025	9.43	9.43	9.43	9.44	9.42	474,946

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