IShares MSCI World Ucits ETF USD (Dist)

(IDWR)
Sector: n/a
$80.75
$0.08 0.09
Last updated: 16:40:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $80.88 $81.18 $80.59 $80.75 8,394
07/11/2024 $80.15 $80.74 $80.15 $80.68 9,270
06/11/2024 $80.34 $80.34 $79.66 $79.72 49,140
05/11/2024 $78.06 $78.64 $77.99 $78.64 48,004
04/11/2024 $78.15 $78.32 $78.06 $78.06 41,261
01/11/2024 $77.86 $78.53 $77.86 $78.33 20,101
31/10/2024 $78.44 $78.55 $77.76 $77.93 10,889
30/10/2024 $79.37 $79.37 $79.03 $79.21 5,712
29/10/2024 $79.21 $79.38 $79.07 $79.21 123,818
28/10/2024 $79.39 $79.42 $79.21 $79.32 36,693
25/10/2024 $79.03 $79.57 $79.03 $79.37 35,861
24/10/2024 $79.04 $79.28 $75.71 $78.88 7,291
23/10/2024 $79.32 $79.61 $78.88 $78.88 33,434
22/10/2024 $79.19 $79.35 $79.19 $79.32 1,627
21/10/2024 $79.87 $79.93 $79.32 $79.32 34,525
18/10/2024 $79.78 $79.95 $79.78 $79.90 8,574
17/10/2024 $79.64 $79.92 $79.64 $79.83 4,609
16/10/2024 $79.31 $79.46 $79.30 $79.40 3,843
15/10/2024 $80.02 $80.02 $79.64 $79.65 12,246
14/10/2024 $79.44 $79.91 $79.44 $79.89 37,437
11/10/2024 $79.02 $79.56 $78.95 $79.49 2,413
10/10/2024 $79.13 $79.18 $78.84 $79.10 8,113
09/10/2024 $78.55 $79.07 $78.55 $79.07 9,065
08/10/2024 $78.19 $78.61 $78.15 $78.61 72,855
07/10/2024 $78.45 $78.73 $78.45 $78.73 1,989
04/10/2024 $78.45 $78.78 $78.32 $78.45 62,522
03/10/2024 $78.42 $78.42 $78.16 $78.25 104,081
02/10/2024 $78.52 $78.65 $78.35 $78.64 17,508
01/10/2024 $79.26 $79.48 $78.31 $78.47 8,247
30/09/2024 $79.06 $79.06 $78.93 $78.95 4,635
27/09/2024 $79.13 $79.43 $79.13 $79.35 4,390
26/09/2024 $79.39 $79.45 $79.09 $79.16 2,253
25/09/2024 $78.64 $78.88 $78.64 $78.77 13,269
24/09/2024 $78.71 $78.82 $78.53 $78.70 51,189
23/09/2024 $78.44 $78.57 $78.33 $78.57 4,951
20/09/2024 $78.51 $78.54 $78.07 $78.07 7,597
19/09/2024 $78.27 $78.74 $78.14 $77.36 6,241
18/09/2024 $77.54 $77.59 $77.36 $77.36 4,027
17/09/2024 $77.82 $77.87 $77.67 $77.72 6,444
16/09/2024 $77.47 $77.52 $77.26 $77.25 14,152
13/09/2024 $77.09 $77.41 $77.02 $76.49 21,935
12/09/2024 $76.50 $76.50 $76.26 $75.08 38,904
11/09/2024 $75.56 $75.97 $74.70 $75.55 19,602
10/09/2024 $75.39 $75.74 $75.39 $75.55 4,279
09/09/2024 $75.19 $75.53 $75.19 $75.47 89,683
06/09/2024 $75.84 $76.15 $75.00 $75.05 1,871
05/09/2024 $76.11 $76.52 $75.90 $75.90 1,416
04/09/2024 $75.98 $76.60 $75.70 $76.43 63,433
03/09/2024 $77.67 $77.79 $76.94 $77.04 9,840
02/09/2024 $77.91 $78.05 $77.87 $77.53 1,112
30/08/2024 $77.72 $77.90 $77.53 $77.53 5,530
29/08/2024 $77.37 $77.89 $77.37 $77.89 5,322
28/08/2024 $77.84 $77.87 $77.37 $77.41 9,023
27/08/2024 $77.71 $77.84 $77.47 $77.69 5,394
26/08/2024 $77.51 $77.73 $77.24 $77.29 26,470
23/08/2024 $77.51 $77.73 $77.24 $77.29 26,470
22/08/2024 $77.51 $77.73 $77.24 $77.29 26,470
21/08/2024 $77.18 $77.35 $77.18 $77.35 6,431
20/08/2024 $77.29 $77.33 $76.99 $76.99 15,243
19/08/2024 $76.38 $76.72 $76.38 $76.23 8,333
16/08/2024 $76.35 $76.44 $75.88 $76.23 12,094
15/08/2024 $75.23 $76.04 $75.05 $76.04 10,414
14/08/2024 $74.73 $75.00 $74.66 $75.00 16,502
13/08/2024 $73.78 $74.35 $73.66 $74.35 6,154
12/08/2024 $73.56 $73.80 $73.35 $73.49 18,568
09/08/2024 $73.18 $73.53 $72.92 $73.34 36,205
08/08/2024 $71.99 $72.88 $71.56 $72.87 6,595
07/08/2024 $72.34 $73.14 $72.21 $73.01 28,820
06/08/2024 $71.82 $72.24 $71.30 $71.98 117,757
05/08/2024 $71.15 $71.64 $70.16 $71.53 14,718
02/08/2024 $73.99 $74.03 $72.89 $72.90 15,032
01/08/2024 $76.41 $76.41 $75.11 $75.11 8,920
31/07/2024 $75.72 $76.12 $75.61 $76.12 8,583
30/07/2024 $75.16 $75.29 $74.82 $74.82 76,115
29/07/2024 $75.54 $75.63 $74.97 $75.07 38,147
26/07/2024 $74.63 $74.98 $74.59 $74.89 2,244
25/07/2024 $74.75 $74.94 $74.27 $74.89 17,670
24/07/2024 $75.70 $75.85 $75.16 $75.23 58,373
23/07/2024 $76.25 $76.56 $76.25 $76.56 1,250
22/07/2024 $75.87 $76.21 $75.81 $76.05 1,950
19/07/2024 $76.05 $76.18 $75.70 $75.69 79,801
18/07/2024 $77.05 $77.05 $76.22 $76.22 7,374
17/07/2024 $77.29 $77.29 $76.89 $76.93 10,910
16/07/2024 $77.25 $77.41 $77.18 $77.41 57,597
15/07/2024 $77.32 $77.67 $77.31 $77.46 10,533
12/07/2024 $76.73 $77.45 $76.70 $77.42 23,917
11/07/2024 $77.03 $77.42 $76.80 $76.79 8,316
10/07/2024 $76.32 $76.63 $76.32 $76.63 8,906
09/07/2024 $76.39 $76.39 $76.21 $76.21 19,969
08/07/2024 $76.15 $76.36 $76.15 $76.26 4,506
05/07/2024 $76.05 $76.13 $75.89 $76.03 52,642
04/07/2024 $75.90 $76.05 $75.89 $75.95 19,866
03/07/2024 $75.40 $75.76 $75.32 $75.67 67,707
02/07/2024 $74.74 $75.00 $74.57 $75.00 37,052
01/07/2024 $75.14 $75.18 $74.69 $74.78 95,224
28/06/2024 $75.14 $75.28 $75.08 $75.20 8,812
27/06/2024 $74.86 $75.06 $74.76 $74.84 44,512
26/06/2024 $75.04 $75.16 $74.62 $74.66 14,133
25/06/2024 $74.76 $74.87 $74.76 $74.80 8,446
24/06/2024 $74.73 $75.08 $74.71 $75.06 25,760
21/06/2024 $74.93 $74.93 $74.48 $74.59 35,342
20/06/2024 $75.14 $75.27 $75.08 $75.16 15,011
19/06/2024 $75.03 $75.11 $74.98 $74.97 26,774
18/06/2024 $74.68 $74.95 $74.68 $74.84 92,739
17/06/2024 $74.32 $74.38 $74.09 $74.35 66,203
14/06/2024 $74.39 $74.72 $73.88 $74.11 67,973
13/06/2024 $74.59 $74.78 $74.40 $74.40 1,803
12/06/2024 $74.42 $75.40 $74.42 $75.36 3,030
11/06/2024 $74.49 $74.49 $74.09 $74.14 5,545
10/06/2024 $74.14 $74.34 $74.05 $74.34 3,222
07/06/2024 $74.78 $74.78 $74.16 $74.50 3,714
06/06/2024 $74.61 $74.69 $74.52 $74.62 39,872
05/06/2024 $73.83 $74.25 $73.82 $74.23 36,160
04/06/2024 $73.59 $73.76 $73.34 $73.53 41,277
03/06/2024 $73.99 $73.99 $73.64 $73.65 38,842
31/05/2024 $73.13 $73.44 $72.86 $72.86 166,762
30/05/2024 $73.01 $73.32 $73.01 $73.32 6,840
29/05/2024 $73.67 $73.67 $73.30 $73.31 22,142
28/05/2024 $74.25 $74.29 $74.02 $74.02 11,396
27/05/2024 $73.67 $74.06 $73.67 $74.06 1
24/05/2024 $73.67 $74.06 $73.50 $74.06 8,711
23/05/2024 $74.36 $74.50 $74.09 $74.09 11,973
22/05/2024 $74.27 $74.27 $74.08 $74.13 4,959
21/05/2024 $74.24 $74.24 $74.09 $74.23 3,962
20/05/2024 $74.25 $74.43 $74.25 $74.43 2,082
17/05/2024 $74.06 $74.09 $73.89 $74.06 1,474
16/05/2024 $74.35 $74.35 $74.20 $74.35 4,303
15/05/2024 $73.43 $73.99 $73.42 $73.99 861
14/05/2024 $72.97 $73.17 $72.81 $73.13 5,946
13/05/2024 $73.06 $73.19 $73.01 $73.00 3,283
10/05/2024 $72.98 $73.23 $72.92 $72.97 34,658