Market data

Select a section

iShares IV Ishs Edge Msci Wrld Multifac ETF USD Acc

(IFSW)
Sector: n/a
$11.58
$0.06 0.50
Last updated: 12:33:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $11.50 $11.52 $11.43 $11.45 5,002
21/11/2024 $11.41 $11.46 $11.36 $11.45 10,977
20/11/2024 $11.42 $11.42 $11.33 $11.33 25,506
19/11/2024 $11.34 $11.38 $11.26 $11.38 3,557
18/11/2024 $11.34 $11.42 $11.31 $11.42 4,696
15/11/2024 $11.40 $11.41 $11.33 $11.56 2,145
14/11/2024 $11.56 $11.57 $11.49 $11.56 10,330
13/11/2024 $11.48 $11.54 $11.48 $11.53 4,353
12/11/2024 $11.57 $11.60 $11.52 $11.63 3,388
11/11/2024 $11.62 $11.64 $11.59 $11.63 9,121
08/11/2024 $11.55 $11.58 $11.53 $11.57 4,101
07/11/2024 $11.54 $11.56 $11.54 $11.56 2,934
06/11/2024 $11.40 $11.51 $11.40 $11.44 1,030
05/11/2024 $11.19 $11.27 $11.19 $11.27 2,084
04/11/2024 $11.26 $11.26 $11.17 $11.20 2,242
01/11/2024 $11.14 $11.21 $11.09 $11.16 11,181
31/10/2024 $11.24 $11.25 $11.15 $11.16 37,491
30/10/2024 $11.32 $11.33 $11.27 $11.32 18,630
29/10/2024 $11.31 $11.33 $11.26 $11.30 21,940
28/10/2024 $11.33 $11.33 $11.27 $11.29 14,993
25/10/2024 $11.29 $11.35 $11.28 $11.28 28,245
24/10/2024 $11.33 $11.33 $11.28 $11.27 7,900
23/10/2024 $11.35 $11.35 $11.28 $11.27 12,118
22/10/2024 $11.40 $11.40 $11.33 $11.32 556
21/10/2024 $11.45 $11.51 $11.35 $11.36 655
18/10/2024 $11.48 $11.48 $11.44 $11.46 37,720
17/10/2024 $11.49 $11.50 $11.44 $11.46 6,141
16/10/2024 $11.38 $11.42 $11.38 $11.41 4,409
15/10/2024 $11.46 $11.47 $11.43 $11.43 8,647
14/10/2024 $11.45 $11.46 $11.39 $11.44 12,676
11/10/2024 $11.33 $11.40 $11.29 $11.39 8,084
10/10/2024 $11.30 $11.33 $11.30 $11.31 14,373
09/10/2024 $11.23 $11.31 $11.23 $11.31 551
08/10/2024 $11.27 $11.41 $11.24 $11.30 15,263
07/10/2024 $11.35 $11.36 $11.29 $11.30 7,474
04/10/2024 $11.28 $11.33 $11.26 $11.27 20,346
03/10/2024 $11.32 $11.32 $11.22 $11.22 24,862
02/10/2024 $11.31 $11.32 $11.26 $11.29 5,271
01/10/2024 $11.35 $11.39 $11.25 $11.27 6,156
30/09/2024 $11.32 $11.37 $11.31 $11.32 33,407
27/09/2024 $11.39 $11.42 $11.35 $11.38 13,289
26/09/2024 $11.44 $11.44 $11.39 $11.39 49,825
25/09/2024 $11.37 $11.37 $11.33 $11.36 20,470
24/09/2024 $11.30 $11.32 $11.29 $11.31 5,522
23/09/2024 $11.29 $11.30 $11.25 $11.30 1,133
20/09/2024 $11.29 $11.32 $11.23 $11.23 86,145
19/09/2024 $11.33 $11.33 $11.29 $11.15 5,000
18/09/2024 $11.16 $11.16 $11.13 $11.15 2,889
17/09/2024 $11.13 $11.22 $11.13 $11.18 4,109
16/09/2024 $11.12 $11.16 $11.08 $11.11 16,810
13/09/2024 $11.04 $11.08 $11.03 $10.91 5,453
12/09/2024 $10.94 $10.97 $10.89 $10.91 22,253
11/09/2024 $10.80 $10.81 $10.64 $10.69 2,357
10/09/2024 $10.80 $10.80 $10.77 $10.77 1,537
09/09/2024 $10.73 $10.82 $10.71 $10.80 9,184
06/09/2024 $10.83 $10.89 $10.73 $10.73 1,057
05/09/2024 $10.93 $10.94 $10.87 $10.86 3,650
04/09/2024 $10.92 $10.94 $10.91 $10.94 574
03/09/2024 $11.12 $11.14 $11.02 $11.03 23,865
02/09/2024 $11.15 $11.17 $11.14 $11.09 1,510
30/08/2024 $11.13 $11.14 $11.09 $11.09 45,561
29/08/2024 $11.07 $11.13 $11.07 $11.12 19,855
28/08/2024 $11.10 $11.11 $11.01 $11.05 0
27/08/2024 $11.10 $11.13 $11.07 $11.09 13,321
26/08/2024 $11.00 $11.08 $11.03 $11.03 217
23/08/2024 $11.00 $11.08 $11.03 $11.03 217
22/08/2024 $11.00 $11.08 $11.03 $11.03 217
21/08/2024 $11.00 $11.06 $10.99 $11.02 1,920
20/08/2024 $11.00 $11.08 $10.94 $10.94 3,060
19/08/2024 $10.93 $10.93 $10.90 $10.87 422
16/08/2024 $10.90 $10.90 $10.85 $10.87 34,233
15/08/2024 $10.70 $10.85 $10.70 $10.85 12,572
14/08/2024 $10.64 $10.68 $10.63 $10.68 8,901
13/08/2024 $10.50 $10.57 $10.50 $10.57 172
12/08/2024 $10.49 $10.52 $10.46 $10.48 124,160
09/08/2024 $10.44 $10.46 $10.44 $10.45 692
08/08/2024 $10.20 $10.38 $10.20 $10.38 13,659
07/08/2024 $10.41 $10.42 $10.39 $10.39 1,654
06/08/2024 $10.29 $10.33 $10.19 $10.24 12,370
05/08/2024 $10.16 $10.19 $10.01 $10.18 21,373
02/08/2024 $10.58 $10.62 $10.36 $10.35 4,389
01/08/2024 $10.86 $10.89 $10.72 $10.72 302
31/07/2024 $10.87 $10.87 $10.82 $10.87 39,840
30/07/2024 $10.74 $10.75 $10.72 $10.72 2,765
29/07/2024 $10.75 $10.79 $10.69 $10.69 4,548
26/07/2024 $10.71 $10.71 $10.68 $10.68 4,457
25/07/2024 $10.67 $10.69 $10.59 $10.68 15,961
24/07/2024 $10.79 $10.79 $10.74 $10.74 671
23/07/2024 $10.86 $10.91 $10.85 $10.90 15,602
22/07/2024 $10.86 $10.87 $10.82 $10.82 15,441
19/07/2024 $10.86 $10.86 $10.77 $10.77 2,623
18/07/2024 $10.94 $10.98 $10.85 $10.85 6,213
17/07/2024 $11.00 $11.02 $10.94 $10.94 417
16/07/2024 $10.98 $11.02 $10.98 $11.01 664
15/07/2024 $10.98 $11.01 $10.95 $11.01 2,849
12/07/2024 $10.89 $10.99 $10.89 $10.98 15,809
11/07/2024 $10.90 $10.90 $10.86 $10.88 1,197
10/07/2024 $10.77 $10.81 $10.76 $10.81 6,505
09/07/2024 $10.80 $10.80 $10.76 $10.76 966
08/07/2024 $10.74 $10.78 $10.74 $10.78 396
05/07/2024 $10.75 $10.76 $10.71 $10.73 17,670
04/07/2024 $10.73 $10.77 $10.73 $10.75 1,995
03/07/2024 $10.66 $10.71 $10.66 $10.70 3,552
02/07/2024 $10.60 $10.62 $10.58 $10.61 18,544
01/07/2024 $10.64 $10.65 $10.60 $10.60 1,186
28/06/2024 $10.65 $10.66 $10.65 $10.65 1,382
27/06/2024 $10.61 $10.64 $10.60 $10.60 3,106
26/06/2024 $10.63 $10.63 $10.57 $10.57 24,799
25/06/2024 $10.62 $10.64 $10.60 $10.60 2,596
24/06/2024 $10.63 $10.68 $10.62 $10.65 30,253
21/06/2024 $10.63 $10.64 $10.58 $10.58 1,921
20/06/2024 $10.65 $10.68 $10.65 $10.66 929
19/06/2024 $10.63 $10.64 $10.63 $10.63 3,368
18/06/2024 $10.61 $10.64 $10.60 $10.63 6,632
17/06/2024 $10.50 $10.56 $10.50 $10.53 1,659
14/06/2024 $10.51 $10.52 $10.45 $10.49 657
13/06/2024 $10.52 $10.63 $10.54 $10.54 630
12/06/2024 $10.52 $10.61 $10.50 $10.61 173
11/06/2024 $10.50 $10.50 $10.45 $10.45 10,143
10/06/2024 $10.52 $10.48 $10.45 $10.48 18
07/06/2024 $10.52 $10.52 $10.49 $10.49 6,086
06/06/2024 $10.53 $10.53 $10.50 $10.52 2,137
05/06/2024 $10.41 $10.48 $10.41 $10.46 17,163
04/06/2024 $10.43 $10.43 $10.36 $10.36 10,724
03/06/2024 $10.50 $10.52 $10.42 $10.41 1,731
31/05/2024 $10.38 $10.38 $10.34 $10.34 5,102
30/05/2024 $10.38 $10.41 $10.37 $10.40 4,503
29/05/2024 $10.45 $10.49 $10.40 $10.40 2,797
28/05/2024 $10.57 $10.58 $10.52 $10.53 13,354
27/05/2024 $10.45 $10.57 $10.45 $10.53 3,904

Market data

Select a section