Market data

Select a section

IShares MSCI World Ucits ETF USD (Dist)

(IDWR)
Sector: n/a
$93.51
$-0.28 -0.30
Last updated: 16:46:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $93.99 $94.06 $93.51 $93.51 15,699
30/10/2025 $94.26 $94.26 $93.79 $93.79 4,750
29/10/2025 $94.50 $94.57 $94.43 $94.46 4,340
28/10/2025 $94.06 $94.33 $94.05 $94.33 7,483
27/10/2025 $93.87 $93.98 $93.80 $93.98 9,275
24/10/2025 $92.72 $93.31 $92.69 $93.29 66
23/10/2025 $92.20 $92.40 $91.98 $92.39 1,864
22/10/2025 $92.64 $92.64 $92.07 $92.07 19,677
21/10/2025 $92.49 $92.59 $92.42 $92.57 1,480
20/10/2025 $92.02 $92.61 $92.02 $92.61 763
17/10/2025 $90.45 $91.41 $90.20 $91.08 17,164
16/10/2025 $92.04 $92.21 $91.68 $92.01 13,683
15/10/2025 $91.79 $92.23 $91.71 $91.95 24,307
14/10/2025 $90.61 $91.01 $90.18 $90.99 11,522
13/10/2025 $91.22 $91.72 $90.81 $91.26 10,640
10/10/2025 $92.29 $92.46 $91.00 $91.00 17,162
09/10/2025 $92.72 $92.79 $92.24 $92.24 17,690
08/10/2025 $92.24 $92.70 $92.24 $92.69 1,284
07/10/2025 $92.57 $92.77 $92.33 $92.33 7,929
06/10/2025 $92.66 $92.76 $92.65 $92.76 13,097
03/10/2025 $92.54 $92.74 $92.44 $92.70 6,914
02/10/2025 $92.26 $92.64 $91.87 $92.00 2,828
01/10/2025 $91.11 $91.97 $91.11 $91.85 3,029
30/09/2025 $91.22 $91.33 $91.16 $91.24 1,411
29/09/2025 $91.44 $91.52 $91.33 $91.33 188
26/09/2025 $90.63 $91.03 $90.51 $90.87 6,193
25/09/2025 $91.04 $91.07 $90.24 $90.58 13,682
24/09/2025 $91.59 $93.86 $91.17 $91.24 1,261
23/09/2025 $91.85 $91.90 $91.71 $91.71 43,411
22/09/2025 $91.29 $91.50 $91.12 $91.50 888
19/09/2025 $91.00 $91.30 $90.99 $91.07 21,581
18/09/2025 $91.11 $93.38 $91.00 $91.33 6,393
17/09/2025 $90.92 $90.96 $90.74 $90.77 6,487
16/09/2025 $91.13 $91.22 $90.79 $90.79 2,727
15/09/2025 $90.71 $90.98 $90.64 $90.98 11,813
12/09/2025 $90.60 $90.64 $90.46 $90.51 23,341
11/09/2025 $89.99 $90.68 $89.98 $90.68 9,545
10/09/2025 $90.09 $90.20 $90.09 $90.13 1,375
09/09/2025 $89.89 $89.92 $89.63 $89.63 11,990
08/09/2025 $89.56 $89.84 $89.56 $89.80 2,419
05/09/2025 $89.74 $89.91 $89.06 $89.24 1,796
04/09/2025 $88.91 $89.13 $88.86 $89.13 10,226
03/09/2025 $88.40 $88.81 $88.40 $88.65 6,761
02/09/2025 $89.14 $89.14 $87.86 $87.94 3,719
01/09/2025 $89.26 $89.26 $89.15 $89.24 3,358
29/08/2025 $89.32 $89.35 $88.94 $88.99 8,392
28/08/2025 $89.32 $89.48 $89.31 $89.42 2,837
27/08/2025 $89.10 $89.17 $89.00 $89.17 8,818
26/08/2025 $88.68 $88.94 $88.58 $88.83 16,868
25/08/2025 $87.96 $89.62 $87.96 $89.58 5,387
22/08/2025 $87.96 $89.62 $87.96 $89.58 5,387
21/08/2025 $88.47 $88.48 $88.11 $88.32 11,579
20/08/2025 $88.39 $88.57 $88.13 $88.34 9,363
19/08/2025 $88.99 $89.11 $88.83 $88.85 22,013
18/08/2025 $89.03 $89.49 $88.87 $88.89 1,311
15/08/2025 $89.40 $91.63 $89.03 $89.03 682
14/08/2025 $88.87 $89.10 $88.81 $88.81 1,946
13/08/2025 $88.86 $89.03 $88.77 $88.92 11,940
12/08/2025 $87.83 $88.41 $87.77 $88.40 492
11/08/2025 $88.14 $88.19 $87.78 $87.84 29,146
08/08/2025 $87.55 $87.84 $87.55 $87.83 6,630
07/08/2025 $87.90 $88.01 $87.30 $87.30 6,669
06/08/2025 $86.92 $87.12 $86.80 $87.12 982
05/08/2025 $87.05 $87.05 $86.44 $86.54 1,116
04/08/2025 $85.89 $86.60 $85.89 $86.60 7,843
01/08/2025 $86.45 $86.48 $85.30 $85.46 11,514
31/07/2025 $87.97 $87.97 $87.86 $87.26 222
30/07/2025 $87.56 $87.56 $87.29 $87.29 5,652
29/07/2025 $87.66 $87.95 $87.36 $87.36 61,892
28/07/2025 $88.30 $88.30 $87.64 $87.66 16,533
25/07/2025 $87.78 $87.78 $87.56 $87.76 21,025
24/07/2025 $87.85 $87.95 $87.79 $87.95 7,449
23/07/2025 $87.27 $87.39 $87.20 $87.36 9,172
22/07/2025 $86.57 $88.88 $86.42 $86.70 3,887
21/07/2025 $86.71 $87.07 $86.64 $87.07 4,664
18/07/2025 $86.74 $86.77 $86.55 $86.57 4,762
17/07/2025 $86.08 $86.41 $85.96 $86.40 31,678
16/07/2025 $85.61 $85.80 $85.35 $85.45 3,275
15/07/2025 $86.55 $86.59 $86.14 $86.14 14,528
14/07/2025 $85.71 $86.23 $85.68 $86.23 13,413
11/07/2025 $86.34 $86.36 $86.02 $86.18 12,417
10/07/2025 $86.46 $86.55 $86.31 $86.54 3,536
09/07/2025 $85.92 $86.40 $85.88 $86.17 2,012
08/07/2025 $86.06 $86.13 $85.80 $85.79 2,539
07/07/2025 $86.09 $86.21 $86.00 $86.06 8,910
04/07/2025 $86.27 $86.27 $86.01 $86.09 2,624
03/07/2025 $86.15 $86.60 $86.05 $86.60 2,909
02/07/2025 $85.97 $86.02 $85.54 $85.88 15,625
01/07/2025 $85.71 $85.78 $85.56 $85.59 10,873
30/06/2025 $85.71 $85.79 $85.50 $85.60 5,088
27/06/2025 $85.22 $85.46 $85.11 $85.46 32,437
26/06/2025 $84.45 $84.76 $84.45 $84.71 16,932
25/06/2025 $84.30 $84.34 $84.07 $84.07 9,306
24/06/2025 $84.05 $84.26 $83.89 $84.15 12,613
23/06/2025 $82.38 $82.97 $82.29 $82.82 5,284
20/06/2025 $82.84 $82.88 $82.59 $82.70 2,462
19/06/2025 $82.59 $82.59 $82.14 $82.14 2,897
18/06/2025 $83.17 $83.41 $83.00 $83.29 108,280
17/06/2025 $83.36 $83.45 $83.15 $83.32 61,482
16/06/2025 $83.37 $84.01 $83.36 $83.88 20,169
13/06/2025 $82.88 $83.49 $82.87 $83.49 9,778
12/06/2025 $83.25 $83.91 $83.25 $83.84 1,413
11/06/2025 $83.91 $84.47 $83.91 $84.35 2,224
10/06/2025 $83.78 $84.01 $83.77 $83.96 698
09/06/2025 $83.82 $83.92 $83.70 $83.80 509
06/06/2025 $83.45 $83.80 $82.95 $83.68 55,130
05/06/2025 $83.33 $83.77 $83.27 $83.77 3,153
04/06/2025 $83.50 $83.64 $83.37 $83.54 34,517
03/06/2025 $82.81 $83.17 $82.60 $83.17 5,171
02/06/2025 $82.23 $82.65 $82.18 $82.60 38,485
30/05/2025 $82.37 $82.55 $82.11 $82.36 53,853
29/05/2025 $83.29 $83.46 $82.45 $82.45 9,042
28/05/2025 $82.53 $82.70 $82.35 $82.35 8,265
27/05/2025 $82.20 $82.58 $82.04 $82.49 19,647
26/05/2025 $81.67 $82.27 $81.17 $81.17 114
23/05/2025 $81.67 $81.78 $80.50 $81.17 8,173
22/05/2025 $82.16 $82.16 $81.27 $81.63 6,430
21/05/2025 $82.54 $82.77 $82.30 $82.74 16,365
20/05/2025 $82.72 $82.87 $82.68 $82.80 21,021
19/05/2025 $81.90 $82.61 $81.85 $82.61 13,172
16/05/2025 $82.15 $82.45 $82.07 $82.24 25,909
15/05/2025 $81.57 $81.94 $81.42 $81.94 46,353
14/05/2025 $81.78 $81.87 $81.71 $81.75 2,571
13/05/2025 $80.87 $81.76 $80.87 $81.76 19,024
12/05/2025 $80.99 $81.06 $80.12 $80.77 15,891
09/05/2025 $79.29 $79.59 $79.15 $79.24 2,160
08/05/2025 $79.18 $79.54 $78.95 $79.42 3,433
07/05/2025 $79.03 $79.06 $78.64 $78.64 4,189
06/05/2025 $79.06 $79.15 $78.45 $79.03 4,801
05/05/2025 $78.74 $79.34 $78.74 $79.27 17

Market data

Select a section