Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFIWDA
517.500.00(0.00%)ISHARES CORE MSCI WORLD UCITS ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 27.04.2026 | 497.00 | 499.50 | 496.00 | 496.00 | 82 | 40 729 |
| 24.04.2026 | 497.00 | 497.00 | 495.25 | 497.00 | 343 | 170 424 |
| 23.04.2026 | 497.00 | 497.00 | 494.00 | 495.50 | 433 | 214 942 |
| 22.04.2026 | 495.25 | 495.25 | 493.50 | 495.25 | 54 | 26 739 |
| 21.04.2026 | 495.25 | 497.00 | 494.00 | 495.25 | 985 | 488 935 |
| 20.04.2026 | 493.50 | 494.00 | 493.50 | 494.00 | 334 | 164 843 |
| 17.04.2026 | 490.00 | 498.55 | 486.75 | 493.50 | 140 | 68 700 |
| 16.04.2026 | 490.00 | 491.00 | 488.00 | 488.00 | 317 | 155 147 |
| 15.04.2026 | 486.50 | 488.25 | 485.00 | 486.50 | 222 | 107 995 |
| 14.04.2026 | 483.00 | 483.00 | 483.00 | 483.00 | 230 | 111 090 |
| 13.04.2026 | 479.50 | 480.00 | 479.00 | 480.00 | 130 | 62 334 |
| 10.04.2026 | 483.00 | 483.00 | 481.25 | 481.25 | 239 | 115 069 |
| 09.04.2026 | 489.00 | 489.00 | 479.50 | 479.50 | 72 | 34 950 |
| 08.04.2026 | 491.25 | 491.25 | 479.00 | 479.00 | 83 | 40 342 |
| 07.04.2026 | 474.20 | 476.00 | 468.95 | 468.95 | 400 | 189 234 |
| 02.04.2026 | 476.60 | 476.60 | 467.20 | 468.95 | 71 | 33 316 |
| 01.04.2026 | 472.40 | 474.00 | 470.80 | 471.00 | 86 | 40 610 |
| 31.03.2026 | 463.70 | 467.20 | 462.30 | 467.20 | 143 | 66 407 |
| 30.03.2026 | 461.90 | 465.45 | 461.50 | 463.70 | 63 | 29 167 |
| 27.03.2026 | 467.20 | 467.20 | 461.90 | 461.90 | 68 | 31 583 |
Biznesradar bez reklam? Sprawdź BR Plus
