Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFIWDA
552.10-4.80(-0.86%)ISHARES CORE MSCI WORLD UCITS ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.09.2026 | 554.40 | 558.90 | 549.50 | 556.90 | 476 | 264 542 |
| 16.09.2026 | 559.50 | 559.50 | 546.00 | 554.30 | 424 | 233 505 |
| 15.09.2026 | 553.80 | 559.60 | 545.10 | 546.00 | 459 | 252 967 |
| 14.09.2026 | 555.00 | 555.00 | 546.60 | 549.80 | 1 063 | 588 414 |
| 11.09.2026 | 551.90 | 556.90 | 544.90 | 553.70 | 328 | 180 587 |
| 10.09.2026 | 559.90 | 559.90 | 545.00 | 554.70 | 1 026 | 566 587 |
| 09.09.2026 | 562.00 | 562.00 | 548.00 | 557.80 | 1 035 | 574 222 |
| 08.09.2026 | 557.10 | 562.30 | 553.00 | 553.00 | 955 | 532 239 |
| 07.09.2026 | 565.00 | 565.00 | 547.50 | 556.80 | 2 440 | 1 361 098 |
| 04.09.2026 | 556.30 | 559.80 | 553.00 | 559.50 | 941 | 524 499 |
| 03.09.2026 | 552.60 | 555.70 | 549.90 | 553.00 | 426 | 235 382 |
| 02.09.2026 | 552.10 | 552.90 | 548.10 | 552.90 | 856 | 471 886 |
| 01.09.2026 | 556.30 | 556.30 | 549.00 | 556.00 | 937 | 518 332 |
| 31.08.2026 | 559.80 | 559.80 | 550.00 | 552.00 | 1 195 | 663 838 |
| 28.08.2026 | 553.80 | 560.90 | 552.80 | 554.80 | 477 | 264 507 |
| 27.08.2026 | 555.60 | 558.80 | 550.00 | 554.80 | 812 | 450 716 |
| 26.08.2026 | 555.80 | 559.20 | 549.10 | 549.10 | 749 | 413 258 |
| 25.08.2026 | 555.00 | 555.80 | 549.00 | 550.10 | 656 | 362 102 |
| 24.08.2026 | 552.10 | 559.30 | 546.20 | 552.00 | 441 | 243 188 |
| 21.08.2026 | 552.90 | 553.00 | 543.80 | 552.00 | 1 532 | 840 014 |
| 20.08.2026 | 554.70 | 554.70 | 550.00 | 553.00 | 1 584 | 875 791 |
| 19.08.2026 | 559.30 | 559.40 | 551.40 | 552.90 | 687 | 382 431 |
| 18.08.2026 | 565.00 | 565.00 | 554.00 | 556.10 | 968 | 539 995 |
| 17.08.2026 | 569.60 | 569.60 | 555.90 | 563.10 | 1 260 | 710 497 |
| 14.08.2026 | 566.40 | 566.60 | 563.10 | 563.10 | 898 | 507 868 |
| 13.08.2026 | 563.10 | 566.60 | 561.00 | 561.10 | 746 | 420 643 |
| 12.08.2026 | 563.10 | 563.10 | 561.10 | 563.10 | 442 | 248 846 |
| 11.08.2026 | 563.10 | 563.10 | 563.00 | 563.10 | 621 | 349 677 |
| 10.08.2026 | 569.60 | 569.60 | 554.40 | 563.10 | 1 600 | 901 268 |
| 07.08.2026 | 559.40 | 562.10 | 552.50 | 559.40 | 640 | 357 443 |
| 06.08.2026 | 559.40 | 566.30 | 556.00 | 556.00 | 999 | 559 013 |
| 05.08.2026 | 559.40 | 563.10 | 555.90 | 555.90 | 288 | 161 930 |
| 04.08.2026 | 555.80 | 556.00 | 548.60 | 554.70 | 1 518 | 843 117 |
| 03.08.2026 | 549.20 | 552.10 | 546.10 | 552.10 | 934 | 512 533 |
| 31.07.2026 | 545.00 | 549.20 | 537.90 | 544.80 | 1 119 | 612 288 |
| 30.07.2026 | 545.00 | 545.00 | 540.00 | 540.00 | 1 044 | 566 159 |
| 29.07.2026 | 552.10 | 552.10 | 540.00 | 545.00 | 453 | 248 806 |
| 28.07.2026 | 548.60 | 548.60 | 548.10 | 548.10 | 346 | 189 814 |
| 27.07.2026 | 556.90 | 556.90 | 548.00 | 548.00 | 656 | 362 044 |
| 24.07.2026 | 560.00 | 560.00 | 545.10 | 546.50 | 536 | 295 058 |
| 23.07.2026 | 559.00 | 561.50 | 550.00 | 559.00 | 850 | 474 984 |
| 22.07.2026 | 552.80 | 600.00 | 544.10 | 600.00 | 424 | 233 899 |
| 21.07.2026 | 552.80 | 552.80 | 544.30 | 548.20 | 1 108 | 606 176 |
| 20.07.2026 | 550.40 | 550.40 | 540.50 | 548.20 | 432 | 236 293 |
| 17.07.2026 | 550.40 | 550.40 | 542.00 | 545.00 | 970 | 530 472 |
| 16.07.2026 | 548.20 | 553.90 | 547.80 | 549.00 | 691 | 378 806 |
| 15.07.2026 | 551.70 | 551.70 | 547.80 | 547.80 | 612 | 337 170 |
| 14.07.2026 | 551.70 | 551.70 | 548.20 | 548.20 | 403 | 221 589 |
| 13.07.2026 | 551.70 | 551.70 | 544.60 | 548.00 | 659 | 362 093 |
| 10.07.2026 | 548.20 | 551.70 | 541.10 | 551.70 | 362 | 199 258 |
Biznesradar bez reklam? Sprawdź BR Plus
