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 |
|---|---|---|---|---|---|---|---|
| 1741364940 | 8404.98 | -46.98 | -0.56 | 8532 | 8767 | 108.5 | 40117 |
| 1741278540 | 8451.9599 | -69.04 | -0.81 | 8578 | 8861.5 | 108.7098 | 27203 |
| 1741189020 | 8521 | 48 | 0.57 | 8775 | 9016.5 | 108.948 | 35366 |
| 1741083780 | 8473 | -335.5 | -3.81 | 8886.5 | 8987.5 | 107.843 | 58363 |
| 1741016520 | 8808.5 | 105.53 | 1.21 | 8828.5 | 9187.5 | 111.075 | 28580 |
| 1740760080 | 8702.97 | -39.05 | -0.45 | 8995.5 | 9216.5 | 109.3901 | 13336 |
| 1740673980 | 8742.02 | -55.48 | -0.63 | 8893.5 | 9221 | 111.4 | 20215 |
| 1740584040 | 8797.5 | 73.5 | 0.84 | 8937.5 | 9172.5 | 111.324 | 17879 |
| 1740498240 | 8724 | -73.97 | -0.84 | 8947.5 | 9253 | 8384.5 | 20688 |
| 1740414420 | 8797.97 | -141.53 | -1.58 | 9034.5 | 9246 | 111.363 | 18232 |
| 1740152280 | 8939.5 | -13.47 | -0.15 | 9063 | 9320.5 | 8547.5 | 13601 |
| 1740068940 | 8952.97 | -32 | -0.36 | 8862 | 9411 | 113.388 | 13616 |
| 1739982540 | 8984.97 | -10 | -0.11 | 9100 | 9438.5 | 113.6498 | 13336 |
| 1739895960 | 8994.97 | -11.03 | -0.12 | 9095 | 9401 | 113.478 | 12579 |
| 1739806500 | 9006 | -16.5 | -0.18 | 8866.5 | 9320.5 | 8622.5 | 14056 |
| 1739547420 | 9022.5 | 51 | 0.57 | 9079.5 | 9407 | 113.318 | 12318 |
| 1739460900 | 8971.5 | -32.5 | -0.36 | 9074 | 9353.5 | 8606 | 5271 |
| 1739378040 | 9004 | 8 | 7,955.12 | 8848.5 | 9387.5 | 112.031 | 5301 |
| 1739291220 | 111.7798 | -8 | -98.76 | 9126 | 9430.5 | 111.598 | 12151 |
| 1739202480 | 9039 | 17.5 | 0.19 | 9089.5 | 9382.5 | 111.582 | 7534 |
| 1738937700 | 9021.5 | 46.5 | 0.52 | 9110 | 9406 | 111.91 | 20736 |
| 1738855980 | 8975 | 92.97 | 1.05 | 9205.5 | 9358.5 | 8614.5 | 19350 |
| 1738772880 | 8882.03 | -27.96 | -0.31 | 8962 | 9250 | 110.7597 | 16888 |
| 1738686480 | 8909.99 | 21.99 | 0.25 | 9055 | 9270 | 110.2398 | 19540 |
| 1738596900 | 8888 | -144.5 | -1.60 | 9437.5 | 9549 | 109.087 | 47337 |
| 1738337520 | 9032.5 | 66.5 | 0.74 | 9062 | 9430 | 112.317 | 15471 |
| 1738254840 | 8966 | -20.98 | -0.23 | 9225 | 9351 | 111.638 | 5386 |
| 1738165140 | 8986.98 | 84.48 | 0.95 | 9031.5 | 9356 | 111.247 | 22293 |
| 1738078980 | 8902.5 | 45.54 | 0.51 | 9252 | 9283 | 111.062 | 27331 |
| 1737975300 | 8856.9599 | -163.01 | -1.81 | 9136 | 9259 | 110.189 | 40751 |
| 1737735960 | 9019.97 | -19.03 | -0.21 | 9501.5 | 9667.5 | 112.1302 | 13518 |
| 1737649680 | 9039 | 41.04 | 0.46 | 9128 | 9471 | 111.36 | 7249 |
| 1737563340 | 8997.9599 | 0 | 0.00 | 8997.9599 | 8997.9599 | 8997.9599 | 0 |
| 1737476940 | 8997.9599 | 13.96 | 0.16 | 9189 | 9361.5 | 110.17 | 10526 |
| 1737390480 | 8984 | -10 | -0.11 | 9045 | 9384 | 109.8598 | 21369 |
| 1737131340 | 8994 | 84.03 | 0.94 | 9034.5 | 9332.5 | 109.2799 | 26424 |
| 1737044940 | 8909.97 | 152.47 | 1.74 | 8959.5 | 9327.5 | 109.1395 | 7686 |
| 1736955300 | 8757.5 | -24.5 | -0.28 | 8867 | 9132 | 8443.5 | 12718 |
| 1736869080 | 8782 | 27.5 | 0.31 | 8558.5 | 9043.5 | 8399.5 | 14118 |
| 1736782500 | 8754.5 | -1.5 | -0.02 | 8775 | 9127.5 | 8369 | 14808 |
| 1736524020 | 8756 | -49.96 | -0.57 | 8947 | 9246.5 | 8394 | 40706 |
| 1736439600 | 8805.9599 | 49.96 | 0.57 | 8881.5 | 9213.5 | 107.97 | 38646 |
| 1736353620 | 8756 | 44 | 0.51 | 8829 | 9138.5 | 108.12 | 33832 |
| 1736264400 | 8712 | -64.98 | -0.74 | 8907.5 | 9182 | 109.428 | 12457 |
| 1736180880 | 8776.98 | 90.48 | 1.04 | 8804.5 | 9103.5 | 108.84 | 15806 |
| 1735918500 | 8686.5 | 51.5 | 0.60 | 8782 | 9057 | 107.671 | 11469 |
| 1735832160 | 8635 | 14 | 0.16 | 8490 | 9003 | 108.161 | 12506 |
| 1735662660 | 8621 | 0 | 0.00 | 8621 | 8621 | 8621 | 0 |
| 1735576260 | 8621 | -200.5 | -2.27 | 8821.5 | 9017.5 | 108.21 | 9289 |
| 1735313700 | 8821.5 | 214.5 | 2.49 | 8891 | 9170.5 | 109.696 | 7625 |
| 1735057680 | 8607 | 0 | 0.00 | 8607 | 8607 | 8607 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
