iShares IV Ishs Edge Msci Wrld Multifac ETF USD Acc

(FSWD)
Sector: n/a
922.38p
2.50p 0.27
Last updated: 12:03:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 915.50p 919.88p 912.25p 909.00p 24,615
21/11/2024 900.50p 909.00p 899.57p 909.00p 5,400
20/11/2024 898.75p 900.50p 894.00p 895.63p 15,333
19/11/2024 894.00p 899.00p 890.50p 899.00p 5,213
18/11/2024 897.75p 899.25p 896.64p 899.25p 8,038
15/11/2024 899.25p 901.68p 897.00p 904.37p 6,948
14/11/2024 902.00p 909.98p 904.37p 904.37p 6,322
13/11/2024 902.00p 906.00p 901.50p 906.00p 6,900
12/11/2024 903.00p 904.23p 901.46p 903.87p 9,771
11/11/2024 900.50p 903.03p 898.26p 902.00p 9,752
08/11/2024 892.25p 894.50p 889.56p 894.50p 6,249
07/11/2024 890.25p 893.64p 889.75p 890.38p 5,370
06/11/2024 886.50p 896.01p 886.50p 886.75p 12,981
05/11/2024 862.25p 866.75p 860.75p 866.75p 41,646
04/11/2024 862.25p 865.50p 861.25p 864.00p 4,627
01/11/2024 862.00p 864.70p 862.00p 864.62p 8,257
31/10/2024 863.25p 867.75p 862.07p 866.87p 19,947
30/10/2024 870.00p 872.50p 868.75p 867.50p 30,705
29/10/2024 871.25p 871.75p 867.50p 867.50p 47,304
28/10/2024 872.25p 872.25p 868.25p 869.87p 22,107
25/10/2024 870.50p 871.41p 868.38p 868.38p 9,677
24/10/2024 874.50p 880.38p 869.37p 871.37p 15,331
23/10/2024 874.50p 874.50p 870.89p 871.37p 29,500
22/10/2024 873.00p 877.00p 870.37p 872.62p 70,995
21/10/2024 879.25p 879.25p 874.00p 874.00p 7,502
18/10/2024 878.00p 879.07p 875.31p 878.00p 7,490
17/10/2024 876.75p 886.08p 876.75p 880.50p 19,693
16/10/2024 875.50p 877.75p 874.00p 877.75p 36,244
15/10/2024 878.25p 878.25p 872.38p 872.38p 3,947
14/10/2024 871.25p 876.88p 871.09p 876.88p 10,370
11/10/2024 865.75p 872.00p 863.32p 871.25p 6,836
10/10/2024 867.50p 868.00p 864.43p 866.75p 99,829
09/10/2024 858.75p 864.13p 858.69p 864.12p 63,137
08/10/2024 858.00p 860.70p 856.96p 859.88p 46,524
07/10/2024 862.25p 865.50p 861.00p 863.62p 23,447
04/10/2024 856.00p 866.02p 853.21p 859.38p 22,256
03/10/2024 857.25p 858.68p 848.12p 850.87p 12,664
02/10/2024 849.00p 851.61p 846.73p 850.87p 46,027
01/10/2024 848.00p 853.51p 846.08p 849.37p 13,231
30/09/2024 845.50p 848.79p 842.69p 845.13p 10,803
27/09/2024 850.00p 850.11p 846.48p 849.50p 4,240
26/09/2024 854.75p 856.38p 848.38p 848.38p 33,325
25/09/2024 845.25p 850.00p 845.25p 848.50p 18,731
24/09/2024 846.00p 847.77p 841.61p 844.25p 13,762
23/09/2024 849.25p 849.13p 844.86p 845.75p 8,951
20/09/2024 849.25p 849.75p 846.60p 846.63p 46,653
19/09/2024 848.50p 854.13p 847.90p 843.25p 42,802
18/09/2024 841.25p 843.25p 840.75p 843.25p 4,472
17/09/2024 846.00p 849.38p 842.90p 849.37p 5,963
16/09/2024 841.75p 842.54p 840.25p 840.25p 1,746
13/09/2024 840.25p 842.50p 836.45p 835.25p 59,303
12/09/2024 835.75p 837.22p 833.52p 820.63p 11,944
11/09/2024 825.00p 827.38p 817.89p 825.00p 16,105
10/09/2024 825.25p 826.09p 823.29p 825.00p 6,950
09/09/2024 824.25p 826.75p 823.01p 825.75p 12,153
06/09/2024 831.00p 835.75p 815.75p 816.37p 0
05/09/2024 831.00p 832.25p 825.87p 825.87p 34,424
04/09/2024 832.00p 834.00p 831.03p 832.12p 34,334
03/09/2024 847.25p 850.69p 840.75p 842.00p 15,942
02/09/2024 846.75p 849.75p 846.75p 844.12p 11,967
30/08/2024 844.50p 846.50p 843.48p 844.12p 15,333
29/08/2024 837.00p 846.00p 836.98p 846.00p 5,860
28/08/2024 839.50p 839.50p 836.88p 836.87p 44,951
27/08/2024 841.00p 841.00p 836.75p 836.75p 13,630
26/08/2024 844.25p 845.06p 842.63p 842.63p 15,075
23/08/2024 844.25p 845.06p 842.63p 842.63p 15,075
22/08/2024 844.25p 845.06p 842.63p 842.63p 15,075
21/08/2024 843.25p 843.69p 840.66p 842.50p 15,572
20/08/2024 842.75p 846.98p 840.06p 841.25p 16,586
19/08/2024 842.25p 843.81p 840.75p 842.63p 5,134
16/08/2024 844.25p 844.33p 839.46p 842.50p 21,436
15/08/2024 844.00p 844.65p 833.03p 844.38p 14,301
14/08/2024 828.25p 830.25p 827.43p 830.25p 16,512
13/08/2024 820.75p 824.00p 819.36p 824.00p 18,220
12/08/2024 822.00p 822.81p 818.50p 818.50p 26,489
09/08/2024 818.25p 821.50p 816.50p 817.63p 19,137
08/08/2024 803.50p 816.25p 802.00p 816.13p 33,795
07/08/2024 813.25p 819.50p 813.00p 816.50p 36,158
06/08/2024 805.00p 811.25p 800.56p 806.38p 10,127
05/08/2024 797.00p 798.95p 778.93p 808.75p 51,662
02/08/2024 830.75p 830.75p 808.75p 808.75p 22,319
01/08/2024 850.25p 850.75p 839.75p 839.75p 45,435
31/07/2024 843.00p 846.50p 842.00p 846.50p 30,899
30/07/2024 835.50p 838.38p 833.87p 835.50p 30,797
29/07/2024 832.25p 839.76p 832.25p 832.37p 3,303
26/07/2024 829.75p 832.38p 828.17p 829.37p 15,868
25/07/2024 827.75p 829.37p 823.25p 829.37p 7,470
24/07/2024 837.00p 838.44p 831.50p 831.50p 16,391
23/07/2024 839.00p 843.75p 839.00p 843.75p 32,828
22/07/2024 839.75p 840.25p 837.00p 839.50p 69,177
19/07/2024 836.25p 839.83p 834.50p 834.50p 17,403
18/07/2024 840.75p 843.06p 837.63p 837.63p 43,543
17/07/2024 845.75p 846.12p 840.50p 841.13p 27,949
16/07/2024 848.75p 851.69p 844.58p 850.25p 5,003
15/07/2024 846.50p 847.75p 844.26p 847.75p 15,617
12/07/2024 842.50p 845.50p 840.00p 845.50p 26,143
11/07/2024 844.00p 844.00p 841.75p 842.00p 10,347
10/07/2024 840.75p 842.04p 839.87p 841.13p 11,235
09/07/2024 840.50p 843.04p 840.47p 841.37p 13,650
08/07/2024 839.50p 840.25p 839.01p 839.75p 35,209
05/07/2024 840.00p 841.27p 837.88p 837.87p 11,233
04/07/2024 842.25p 843.88p 842.00p 842.00p 15,252
03/07/2024 840.75p 841.41p 837.88p 837.87p 22,932
02/07/2024 840.00p 841.50p 834.12p 837.25p 5,757
01/07/2024 841.50p 841.50p 837.86p 838.75p 6,671
28/06/2024 843.50p 846.00p 840.85p 841.87p 26,511
27/06/2024 837.75p 839.25p 837.75p 838.50p 15,657
26/06/2024 840.75p 841.36p 837.50p 838.00p 37,854
25/06/2024 836.75p 838.78p 836.50p 836.50p 16,957
24/06/2024 839.50p 840.50p 837.30p 840.00p 132,705
21/06/2024 838.00p 839.00p 836.15p 838.00p 29,295
20/06/2024 835.50p 840.38p 839.34p 840.38p 22,062
19/06/2024 835.50p 836.09p 834.87p 835.38p 11,445
18/06/2024 835.75p 837.75p 835.25p 837.25p 27,013
17/06/2024 828.00p 830.47p 828.00p 829.50p 8,223
14/06/2024 825.25p 829.13p 825.13p 826.62p 32,323
13/06/2024 830.75p 831.00p 826.14p 826.25p 7,087
12/06/2024 823.25p 826.50p 823.12p 826.25p 12,626
11/06/2024 819.75p 826.80p 819.09p 821.50p 40,041
10/06/2024 822.50p 824.00p 819.47p 823.50p 13,854
07/06/2024 821.50p 824.66p 819.61p 824.13p 22,564
06/06/2024 822.50p 822.50p 818.88p 822.38p 12,596
05/06/2024 814.50p 819.50p 814.07p 819.50p 32,586
04/06/2024 814.75p 814.75p 810.75p 810.75p 13,740
03/06/2024 823.50p 824.46p 813.75p 813.88p 25,209
31/05/2024 815.25p 818.30p 811.88p 811.87p 61,800
30/05/2024 816.00p 818.18p 816.00p 816.63p 24,724
29/05/2024 819.00p 819.00p 817.00p 818.25p 15,161
28/05/2024 826.25p 827.50p 823.32p 824.50p 7,237
27/05/2024 826.25p 827.50p 824.62p 826.88p 18,599