iShares Core MSCI World UCITS ETF (SWDA.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734971280 | 8607 | 77 | 0.90 | 8696.5 | 9014.5 | 108.1067 | 12811 |
| 1734712200 | 8530 | -17 | -0.20 | 8728 | 8922 | 106.0022 | 12194 |
| 1734622440 | 8547 | -182.5 | -2.09 | 8718.5 | 8911 | 8210.5 | 4024 |
| 1734536340 | 8729.5 | 8.5 | 0.10 | 8828 | 9150 | 8353.5 | 1805 |
| 1734449880 | 8721 | -46.33 | -0.53 | 9002 | 9236 | 8342.5 | 2592 |
| 1734366420 | 8767.33 | -28.67 | -0.33 | 8876 | 9151 | 110.8278 | 9779 |
| 1734104460 | 8796 | 37.22 | 0.42 | 9049 | 9171 | 8408 | 2605 |
| 1734020880 | 8758.78 | 57.78 | 0.66 | 8886 | 9114 | 111.4311 | 7474 |
| 1733931060 | 8701 | -33.78 | -0.39 | 8968.5 | 9071.5 | 8355.5 | 1624 |
| 1733848080 | 8734.78 | -24.55 | -0.28 | 8978 | 9100.5 | 111.1522 | 3789 |
| 1733761860 | 8759.33 | 11.33 | 0.13 | 9038 | 9157 | 111.928 | 30055 |
| 1733495700 | 8748 | -24.11 | -0.27 | 8864.5 | 9181 | 8390.5 | 2395 |
| 1733416140 | 8772.11 | 2.61 | 0.03 | 8866.5 | 9149 | 111.7511 | 29138 |
| 1733326500 | 8769.5 | 3.5 | 0.04 | 8855 | 9142.5 | 8401 | 3208 |
| 1733239800 | 8766 | 7.78 | 0.09 | 9014.5 | 9139 | 8393.5 | 1787 |
| 1733156940 | 8758.22 | 54.22 | 0.62 | 8954 | 9073 | 110.4789 | 31985 |
| 1732897620 | 8704 | 7.5 | 0.09 | 8767.5 | 9030.5 | 8315.5 | 9117 |
| 1732808160 | 8696.5 | -36 | -0.41 | 8836.5 | 9067 | 110.04 | 2861 |
| 1732721820 | 8732.5 | 4.17 | 0.05 | 8810 | 9110 | 8325 | 28060 |
| 1732638480 | 8728.33 | -7.67 | -0.09 | 8826 | 9097.5 | 109.447 | 14413 |
| 1732548840 | 8736 | 61 | 0.70 | 8744 | 9111.5 | 8364 | 47976 |
| 1732289460 | 8675 | 114 | 1.33 | 8706 | 9048 | 8322 | 30745 |
| 1732203480 | 8561 | 60.44 | 0.71 | 8624.5 | 8953 | 108.178 | 13051 |
| 1732120140 | 8500.56 | -26 | -0.30 | 8669.5 | 8922 | 108.4822 | 26995 |
| 1732033620 | 8526.56 | -2.22 | -0.03 | 8756.5 | 8908.5 | 107.5556 | 21796 |
| 1731947580 | 8528.78 | -0.22 | -0.00 | 8647 | 8899.5 | 107.6311 | 18040 |
| 1731688080 | 8529 | -82.5 | -0.96 | 8652.5 | 8911.5 | 107.798 | 6926 |
| 1731598260 | 8611.5 | 46.5 | 0.54 | 8795 | 8981 | 8236 | 1874 |
| 1731511920 | 8565 | -16.66 | -0.19 | 8631.5 | 8964 | 8216 | 1534 |
| 1731428820 | 8581.659 | 27.88 | 0.33 | 8725 | 8939.5 | 109.7522 | 90573 |
| 1731342540 | 8553.78 | 77.11 | 0.91 | 8650.5 | 8908.5 | 110.17 | 53347 |
| 1731083160 | 8476.67 | 37.67 | 0.45 | 8530 | 8839 | 109.4633 | 27501 |
| 1730993820 | 8439 | 231.33 | 2.82 | 8520.5 | 8790.5 | 8081 | 20147 |
| 1730910480 | 8207.67 | 0 | 0.00 | 8207.67 | 8207.67 | 8207.67 | 0 |
| 1730824080 | 8207.67 | 6.67 | 0.08 | 8434.5 | 8528.5 | 106.1689 | 21904 |
| 1730737740 | 8201 | -7 | -0.09 | 8297 | 8597 | 106.2855 | 15493 |
| 1730475300 | 8208 | -13 | -0.16 | 8353 | 8558 | 105.88 | 13364 |
| 1730388900 | 8221 | -77.33 | -0.93 | 8335.5 | 8570.5 | 7874 | 12344 |
| 1730305440 | 8298.33 | -16.67 | -0.20 | 8382 | 8651 | 107.67 | 32355 |
| 1730193840 | 8315 | 9.33 | 0.11 | 8410.5 | 8720.5 | 7947 | 42238 |
| 1730132940 | 8305.67 | -19.03 | -0.23 | 8406 | 8675.5 | 107.83 | 57908 |
| 1729869960 | 8324.7 | 36.7 | 0.44 | 8386 | 8644.5 | 107.5 | 23987 |
| 1729783680 | 8288 | -31.5 | -0.38 | 8388.5 | 8658.5 | 107.738 | 15478 |
| 1729697340 | 8319.5 | -11.2 | -0.13 | 8397.5 | 8674 | 107.737 | 2434 |
| 1729610340 | 8330.7 | -13.75 | -0.16 | 8422.5 | 8669.5 | 107.693 | 23375 |
| 1729524420 | 8344.45 | 42.45 | 0.51 | 8466 | 8758 | 108.433 | 32768 |
| 1729262100 | 8302 | -47.3 | -0.57 | 8415.5 | 8655.5 | 7964 | 1013 |
| 1729178580 | 8349.298 | 47.6 | 0.57 | 8391.5 | 8704.5 | 108.38 | 40800 |
| 1729092540 | 8301.7 | -6 | -0.07 | 8345.5 | 8683 | 107.877 | 34673 |
| 1729006140 | 8307.7 | -26.3 | -0.32 | 8369.5 | 8709.5 | 108.717 | 46654 |
| 1728919680 | 8334 | 96.5 | 1.17 | 8305.5 | 8643.5 | 108.17 | 37013 |
| 1728657480 | 8237.5 | 16.5 | 0.20 | 8323 | 8588.5 | 107.556 | 13451 |
| 1728574140 | 8221 | 55.5 | 0.68 | 8261.5 | 8585.5 | 107.424 | 22957 |
| 1728484740 | 8165.5 | 9.5 | 0.12 | 8242.5 | 8534.5 | 107 | 11909 |
| 1728401340 | 8156 | -19.5 | -0.24 | 8242.5 | 8535 | 106.5255 | 11041 |
| 1728311580 | 8175.5 | 77.5 | 0.96 | 8225 | 8546 | 107.21 | 36600 |
| 1728053040 | 8098 | -21 | -0.26 | 8193.5 | 8445.5 | 7772.5 | 16159 |
| 1727966700 | 8119 | 71.45 | 0.89 | 8118 | 8444.5 | 7761.5 | 28192 |
| 1727882940 | 8047.55 | 25.55 | 0.32 | 8107 | 8422.5 | 106.597 | 29648 |
| 1727793720 | 8022 | -4.55 | -0.06 | 8160.5 | 8414 | 107.767 | 34644 |
| 1727710080 | 8026.55 | -11.95 | -0.15 | 8127.5 | 8381.5 | 107.413 | 19998 |
| 1727447580 | 8038.5 | -39.1 | -0.48 | 8105 | 8382 | 108.007 | 19460 |
| 1727364240 | 8077.6 | 68.9 | 0.86 | 8123.5 | 8443 | 108.0155 | 17227 |
| 1727277960 | 8008.7 | 33.7 | 0.42 | 8058 | 8324 | 107.153 | 22546 |
| 1727191740 | 7975 | -46 | -0.57 | 8080 | 8364.5 | 106.9226 | 14736 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
