https://stockhub.co/index.php?action=history&feed=atom&title=Template%3AIShares_MSCI_World_ETF 2026-05-24T04:55:24Z Revision history for this page on the wiki MediaWiki 1.43.5 https://stockhub.co/index.php?title=Template:IShares_MSCI_World_ETF&diff=152138&oldid=prev 2023-10-25T12:22:48Z

<p>Created page with &quot;{| class=&quot;wikitable&quot; |+iShares MSCI World ETF !Date !Open !High !Low !Close !Adj Close !Volume |- |01/11/2018 |85.57 |88.14 |82.99 |86.21 |78.72084 |2670300 |- |01/12/2018 |87.56 |87.65 |74.72 |78.87 |72.01847 |6246000 |- |01/01/2019 |77.88 |85.05 |77.41 |84.96 |78.3196 |4489700 |- |01/02/2019 |84.91 |88.26 |84.03 |87.49 |80.65186 |1255500 |- |01/03/2019 |88.13 |89.62 |85.63 |88.79 |81.85027 |1101100 |- |01/04/2019 |89.65 |92.1 |89.44 |92.09 |84.89232 |1204900 |- |01/05/...&quot;</p> <p><b>New page</b></p><div>{| class=&quot;wikitable&quot;<br /> |+iShares MSCI World ETF<br /> !Date<br /> !Open<br /> !High<br /> !Low<br /> !Close<br /> !Adj Close<br /> !Volume<br /> |-<br /> |01/11/2018<br /> |85.57<br /> |88.14<br /> |82.99<br /> |86.21<br /> |78.72084<br /> |2670300<br /> |-<br /> |01/12/2018<br /> |87.56<br /> |87.65<br /> |74.72<br /> |78.87<br /> |72.01847<br /> |6246000<br /> |-<br /> |01/01/2019<br /> |77.88<br /> |85.05<br /> |77.41<br /> |84.96<br /> |78.3196<br /> |4489700<br /> |-<br /> |01/02/2019<br /> |84.91<br /> |88.26<br /> |84.03<br /> |87.49<br /> |80.65186<br /> |1255500<br /> |-<br /> |01/03/2019<br /> |88.13<br /> |89.62<br /> |85.63<br /> |88.79<br /> |81.85027<br /> |1101100<br /> |-<br /> |01/04/2019<br /> |89.65<br /> |92.1<br /> |89.44<br /> |92.09<br /> |84.89232<br /> |1204900<br /> |-<br /> |01/05/2019<br /> |92.23<br /> |92.25<br /> |86.4<br /> |86.76<br /> |79.97892<br /> |1052700<br /> |-<br /> |01/06/2019<br /> |86.75<br /> |91.48<br /> |86.31<br /> |91.02<br /> |83.90596<br /> |882800<br /> |-<br /> |01/07/2019<br /> |92.1<br /> |93.15<br /> |90.97<br /> |91.86<br /> |85.83492<br /> |936700<br /> |-<br /> |01/08/2019<br /> |91.71<br /> |92.54<br /> |86.99<br /> |89.84<br /> |83.9474<br /> |937800<br /> |-<br /> |01/09/2019<br /> |89.2<br /> |93.15<br /> |88.96<br /> |91.78<br /> |85.76016<br /> |983100<br /> |-<br /> |01/10/2019<br /> |91.98<br /> |94.56<br /> |88.57<br /> |94.12<br /> |87.94669<br /> |1577200<br /> |-<br /> |01/11/2019<br /> |94.86<br /> |97.35<br /> |94.71<br /> |96.76<br /> |90.41353<br /> |1429600<br /> |-<br /> |01/12/2019<br /> |96.88<br /> |99.31<br /> |94.9<br /> |98.78<br /> |92.30104<br /> |2676300<br /> |-<br /> |01/01/2020<br /> |99.08<br /> |101.16<br /> |97.58<br /> |97.73<br /> |92.17888<br /> |2309200<br /> |-<br /> |01/02/2020<br /> |98.08<br /> |102.28<br /> |87.68<br /> |89.67<br /> |84.5767<br /> |4146700<br /> |-<br /> |01/03/2020<br /> |90.68<br /> |95.15<br /> |66.38<br /> |77.93<br /> |73.50354<br /> |7789900<br /> |-<br /> |01/04/2020<br /> |75.57<br /> |88.09<br /> |73.93<br /> |86.36<br /> |81.45471<br /> |4755500<br /> |-<br /> |01/05/2020<br /> |84.61<br /> |91.68<br /> |82.26<br /> |90.7<br /> |85.54818<br /> |3344300<br /> |-<br /> |01/06/2020<br /> |90.82<br /> |96.96<br /> |88.5<br /> |92.14<br /> |86.9064<br /> |1887600<br /> |-<br /> |01/07/2020<br /> |92.29<br /> |97.76<br /> |92.26<br /> |96.65<br /> |92.08479<br /> |2264400<br /> |-<br /> |01/08/2020<br /> |97.37<br /> |103.94<br /> |97.19<br /> |102.96<br /> |98.09674<br /> |1183900<br /> |-<br /> |01/09/2020<br /> |103.31<br /> |105.13<br /> |95.79<br /> |99.52<br /> |94.81922<br /> |2410400<br /> |-<br /> |01/10/2020<br /> |100.18<br /> |104.52<br /> |95.64<br /> |96.53<br /> |91.97047<br /> |1419300<br /> |-<br /> |01/11/2020<br /> |97.6<br /> |109.71<br /> |96.84<br /> |108.94<br /> |103.7943<br /> |2254700<br /> |-<br /> |01/12/2020<br /> |109.94<br /> |112.94<br /> |109.15<br /> |112.41<br /> |107.1004<br /> |2951900<br /> |-<br /> |01/01/2021<br /> |113.53<br /> |116.11<br /> |110.62<br /> |111.49<br /> |106.9929<br /> |2097500<br /> |-<br /> |01/02/2021<br /> |112.49<br /> |119.36<br /> |112.06<br /> |114.27<br /> |109.6607<br /> |1328900<br /> |-<br /> |01/03/2021<br /> |115.77<br /> |119.36<br /> |112.2<br /> |118.49<br /> |113.7105<br /> |2484700<br /> |-<br /> |01/04/2021<br /> |119.16<br /> |125.5<br /> |119.09<br /> |123.61<br /> |118.624<br /> |2657500<br /> |-<br /> |01/05/2021<br /> |124.56<br /> |126.05<br /> |120.75<br /> |125.6<br /> |120.5337<br /> |1925800<br /> |-<br /> |01/06/2021<br /> |126.43<br /> |127.05<br /> |123.59<br /> |126.57<br /> |121.4646<br /> |2079700<br /> |-<br /> |01/07/2021<br /> |126.75<br /> |130<br /> |124.12<br /> |128.83<br /> |124.6149<br /> |2305300<br /> |-<br /> |01/08/2021<br /> |129.67<br /> |132.64<br /> |127.93<br /> |132.02<br /> |127.7006<br /> |2056200<br /> |-<br /> |01/09/2021<br /> |132.58<br /> |133.22<br /> |126.42<br /> |126.46<br /> |122.3225<br /> |2281800<br /> |-<br /> |01/10/2021<br /> |126.82<br /> |133.93<br /> |125.27<br /> |133.84<br /> |129.461<br /> |1614300<br /> |-<br /> |01/11/2021<br /> |134.28<br /> |136.75<br /> |130.7<br /> |131.1<br /> |126.8107<br /> |3130900<br /> |-<br /> |01/12/2021<br /> |132.83<br /> |136.41<br /> |129.17<br /> |135.32<br /> |130.8926<br /> |5200500<br /> |-<br /> |01/01/2022<br /> |135.87<br /> |136.69<br /> |121.29<br /> |128.32<br /> |125.0796<br /> |5757400<br /> |-<br /> |01/02/2022<br /> |128.82<br /> |131.2<br /> |117.94<br /> |124.58<br /> |121.434<br /> |4941200<br /> |-<br /> |01/03/2022<br /> |124.27<br /> |131.09<br /> |116.97<br /> |128.16<br /> |124.9236<br /> |6177100<br /> |-<br /> |01/04/2022<br /> |128.75<br /> |129.81<br /> |117.22<br /> |117.42<br /> |114.4548<br /> |4910700<br /> |-<br /> |01/05/2022<br /> |117.12<br /> |121.87<br /> |109.65<br /> |117.94<br /> |114.9617<br /> |6146700<br /> |-<br /> |01/06/2022<br /> |118.6<br /> |119.41<br /> |103.44<br /> |106.88<br /> |104.181<br /> |5563500<br /> |-<br /> |01/07/2022<br /> |106.51<br /> |115.72<br /> |104.16<br /> |115.57<br /> |113.6257<br /> |5781500<br /> |-<br /> |01/08/2022<br /> |115<br /> |120.03<br /> |110.23<br /> |110.28<br /> |108.4247<br /> |5085200<br /> |-<br /> |01/09/2022<br /> |109.32<br /> |114.46<br /> |99.9<br /> |99.95<br /> |98.26853<br /> |6796300<br /> |-<br /> |01/10/2022<br /> |100.98<br /> |108.37<br /> |97.44<br /> |107.42<br /> |105.6129<br /> |7644000<br /> |-<br /> |01/11/2022<br /> |108.94<br /> |115.47<br /> |103.32<br /> |115.44<br /> |113.4979<br /> |8667100<br /> |-<br /> |01/12/2022<br /> |116.17<br /> |116.38<br /> |107.42<br /> |109.25<br /> |107.4121<br /> |9262700<br /> |-<br /> |01/01/2023<br /> |110.04<br /> |117.49<br /> |108.39<br /> |117.01<br /> |115.8877<br /> |6065900<br /> |-<br /> |01/02/2023<br /> |116.84<br /> |119.78<br /> |113.07<br /> |113.98<br /> |112.8867<br /> |5579400<br /> |-<br /> |01/03/2023<br /> |114.08<br /> |117.7<br /> |109.48<br /> |117.67<br /> |116.5413<br /> |5620500<br /> |-<br /> |01/04/2023<br /> |117.73<br /> |119.93<br /> |116.81<br /> |119.79<br /> |118.641<br /> |2516900<br /> |-<br /> |01/05/2023<br /> |119.78<br /> |120.85<br /> |117<br /> |118.6<br /> |117.4624<br /> |2456800<br /> |-<br /> |01/06/2023<br /> |118.97<br /> |125.33<br /> |118.71<br /> |124.52<br /> |123.3256<br /> |3393200<br /> |-<br /> |01/07/2023<br /> |124.57<br /> |129.01<br /> |122.02<br /> |128.54<br /> |128.54<br /> |3264500<br /> |-<br /> |01/08/2023<br /> |128.02<br /> |128.18<br /> |120.89<br /> |125.7<br /> |125.7<br /> |6329200<br /> |-<br /> |01/09/2023<br /> |126.55<br /> |126.61<br /> |118.68<br /> |120.17<br /> |120.17<br /> |3060600<br /> |-<br /> |01/10/2023<br /> |119.78<br /> |122.53<br /> |116.67<br /> |118.3<br /> |118.3<br /> |3064400<br /> |-<br /> |24/10/2023<br /> |117.93<br /> |118.56<br /> |117.59<br /> |118.3<br /> |118.3<br /> |166048<br /> |}</div>

161.12.100.241