Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFIWDA
540.00-4.50(-0.83%)ISHARES CORE MSCI WORLD UCITS ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.07.2026 | 544.50 | 544.50 | 536.00 | 540.00 | 671 | 363 100 |
| 07.07.2026 | 544.50 | 548.20 | 540.00 | 544.50 | 224 | 121 886 |
| 06.07.2026 | 544.50 | 546.00 | 540.00 | 544.50 | 563 | 306 694 |
| 03.07.2026 | 544.50 | 544.50 | 537.00 | 544.50 | 494 | 267 489 |
| 02.07.2026 | 540.90 | 544.50 | 537.00 | 540.90 | 412 | 223 388 |
| 01.07.2026 | 540.90 | 544.50 | 533.90 | 544.50 | 315 | 170 367 |
| 30.06.2026 | 545.20 | 545.20 | 535.20 | 540.90 | 288 | 156 257 |
| 29.06.2026 | 541.00 | 541.00 | 530.30 | 533.70 | 381 | 204 547 |
| 26.06.2026 | 535.00 | 537.50 | 526.80 | 533.70 | 736 | 391 808 |
| 25.06.2026 | 537.20 | 540.90 | 533.70 | 537.20 | 227 | 122 255 |
| 24.06.2026 | 537.20 | 537.20 | 530.30 | 531.10 | 588 | 315 732 |
| 23.06.2026 | 533.70 | 537.20 | 528.00 | 537.20 | 409 | 218 653 |
| 22.06.2026 | 542.80 | 544.60 | 530.30 | 537.20 | 697 | 376 304 |
| 19.06.2026 | 537.40 | 538.80 | 527.00 | 537.20 | 816 | 437 879 |
| 18.06.2026 | 540.00 | 550.00 | 529.00 | 535.40 | 276 | 148 760 |
| 17.06.2026 | 527.50 | 528.00 | 525.00 | 528.00 | 325 | 171 403 |
| 16.06.2026 | 530.00 | 530.00 | 525.50 | 530.00 | 498 | 263 768 |
| 15.06.2026 | 527.50 | 537.60 | 525.00 | 525.20 | 1 359 | 717 157 |
| 12.06.2026 | 520.00 | 522.50 | 515.90 | 520.00 | 983 | 510 022 |
| 11.06.2026 | 518.40 | 518.40 | 514.00 | 515.00 | 493 | 254 993 |
| 10.06.2026 | 517.50 | 517.50 | 512.50 | 517.50 | 332 | 171 169 |
| 09.06.2026 | 520.00 | 522.50 | 515.00 | 517.50 | 367 | 190 856 |
| 08.06.2026 | 520.00 | 530.90 | 519.70 | 522.50 | 689 | 359 445 |
| 05.06.2026 | 525.00 | 527.50 | 524.00 | 527.50 | 586 | 307 712 |
| 03.06.2026 | 530.00 | 530.00 | 525.00 | 530.00 | 974 | 514 608 |
| 02.06.2026 | 525.00 | 527.50 | 523.00 | 527.50 | 685 | 360 232 |
| 01.06.2026 | 527.50 | 527.50 | 523.10 | 525.00 | 585 | 307 958 |
| 29.05.2026 | 522.00 | 525.00 | 520.20 | 522.50 | 45 | 23 578 |
| 28.05.2026 | 522.50 | 522.50 | 520.00 | 522.50 | 248 | 129 553 |
| 27.05.2026 | 522.50 | 525.00 | 522.50 | 522.50 | 211 | 110 355 |
| 26.05.2026 | 529.50 | 529.50 | 522.00 | 525.00 | 532 | 278 340 |
| 25.05.2026 | 525.00 | 525.00 | 524.00 | 525.00 | 143 | 75 062 |
| 22.05.2026 | 522.50 | 522.50 | 517.70 | 520.00 | 201 | 104 719 |
| 21.05.2026 | 517.50 | 517.50 | 515.20 | 517.50 | 299 | 154 661 |
| 20.05.2026 | 515.00 | 517.50 | 514.50 | 515.00 | 412 | 212 320 |
| 19.05.2026 | 515.00 | 515.00 | 512.00 | 512.00 | 150 | 77 115 |
| 18.05.2026 | 512.50 | 515.00 | 507.70 | 515.00 | 301 | 154 378 |
| 15.05.2026 | 517.50 | 517.50 | 513.00 | 513.00 | 278 | 143 221 |
| 14.05.2026 | 515.00 | 515.00 | 514.80 | 514.80 | 266 | 136 980 |
| 13.05.2026 | 512.50 | 515.00 | 510.00 | 510.00 | 115 | 58 895 |
| 12.05.2026 | 507.50 | 510.00 | 507.50 | 508.40 | 147 | 74 715 |
| 11.05.2026 | 510.00 | 510.00 | 507.50 | 510.00 | 550 | 279 266 |
| 08.05.2026 | 507.50 | 507.50 | 505.00 | 507.50 | 228 | 115 685 |
| 07.05.2026 | 510.00 | 510.00 | 502.70 | 502.70 | 491 | 250 000 |
| 06.05.2026 | 505.00 | 507.50 | 505.00 | 507.50 | 499 | 252 147 |
| 05.05.2026 | 502.50 | 505.00 | 501.00 | 501.00 | 535 | 269 216 |
| 04.05.2026 | 502.50 | 505.00 | 500.20 | 502.50 | 110 | 55 306 |
| 30.04.2026 | 498.75 | 502.50 | 497.00 | 497.00 | 83 | 41 394 |
| 29.04.2026 | 498.75 | 498.75 | 495.50 | 497.00 | 428 | 212 745 |
| 28.04.2026 | 498.75 | 498.75 | 495.00 | 495.25 | 455 | 226 518 |
Biznesradar bez reklam? Sprawdź BR Plus
