Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFIWDA
554.70+2.60(+0.47%)ISHARES CORE MSCI WORLD UCITS ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2026 | 544.50 | 548.20 | 537.50 | 548.20 | 485 | 263 538 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
