IShares II iShrs MSCI Wrld Islmic ETF USD (Dist)
(ISDW)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
$45.36
|
$45.43
|
$43.74
|
$43.74
|
140,049
|
|
09/04/2025
|
$41.49
|
$42.19
|
$40.98
|
$41.83
|
97,779
|
|
08/04/2025
|
$43.04
|
$43.78
|
$42.70
|
$43.16
|
269,690
|
|
07/04/2025
|
$40.85
|
$44.60
|
$40.66
|
$41.85
|
447,879
|
|
04/04/2025
|
$45.34
|
$45.44
|
$43.22
|
$43.60
|
53,525
|
|
03/04/2025
|
$46.26
|
$46.55
|
$45.73
|
$45.80
|
44,087
|
|
02/04/2025
|
$46.90
|
$47.23
|
$46.54
|
$47.23
|
20,370
|
|
01/04/2025
|
$46.90
|
$47.22
|
$46.53
|
$47.09
|
86,649
|
|
31/03/2025
|
$46.60
|
$46.80
|
$46.10
|
$46.46
|
23,858
|
|
28/03/2025
|
$47.63
|
$47.82
|
$47.05
|
$47.07
|
4,644
|
|
27/03/2025
|
$47.92
|
$48.15
|
$47.71
|
$47.98
|
18,518
|
|
26/03/2025
|
$48.47
|
$48.47
|
$48.05
|
$48.10
|
30,931
|
|
25/03/2025
|
$48.26
|
$48.51
|
$48.15
|
$48.35
|
60,859
|
|
24/03/2025
|
$48.11
|
$48.25
|
$47.92
|
$48.17
|
12,999
|
|
21/03/2025
|
$47.56
|
$47.60
|
$47.18
|
$47.41
|
18,931
|
|
20/03/2025
|
$48.08
|
$48.10
|
$47.41
|
$47.63
|
46,629
|
|
19/03/2025
|
$47.44
|
$47.82
|
$47.37
|
$47.79
|
10,318
|
|
18/03/2025
|
$47.68
|
$47.87
|
$47.30
|
$47.47
|
13,586
|
|
17/03/2025
|
$47.16
|
$47.68
|
$47.11
|
$47.59
|
16,914
|
|
14/03/2025
|
$46.64
|
$47.23
|
$46.56
|
$47.17
|
1,904
|
|
13/03/2025
|
$46.65
|
$47.00
|
$46.47
|
$46.57
|
35,579
|
|
12/03/2025
|
$46.73
|
$47.31
|
$46.54
|
$46.99
|
92,594
|
|
11/03/2025
|
$46.85
|
$47.17
|
$46.48
|
$46.57
|
81,916
|
|
10/03/2025
|
$47.79
|
$47.85
|
$47.05
|
$47.14
|
26,615
|
|
07/03/2025
|
$47.84
|
$48.00
|
$47.47
|
$47.47
|
18,193
|
|
06/03/2025
|
$48.26
|
$48.31
|
$47.78
|
$48.24
|
30,291
|
|
05/03/2025
|
$47.79
|
$48.09
|
$47.60
|
$47.60
|
35,852
|
|
04/03/2025
|
$47.75
|
$47.81
|
$46.87
|
$47.02
|
26,056
|
|
03/03/2025
|
$48.55
|
$48.95
|
$48.37
|
$48.55
|
44,665
|
|
28/02/2025
|
$47.87
|
$48.14
|
$47.80
|
$48.07
|
6,351
|
|
27/02/2025
|
$48.83
|
$48.93
|
$48.40
|
$48.53
|
12,302
|
|
26/02/2025
|
$48.87
|
$49.13
|
$48.85
|
$49.09
|
46,498
|
|
25/02/2025
|
$49.10
|
$49.29
|
$48.57
|
$48.57
|
22,440
|
|
24/02/2025
|
$49.76
|
$49.88
|
$48.99
|
$49.33
|
86,902
|
|
21/02/2025
|
$50.32
|
$50.45
|
$49.87
|
$49.99
|
1,477
|
|
20/02/2025
|
$50.21
|
$50.47
|
$50.08
|
$50.20
|
14,289
|
|
19/02/2025
|
$50.21
|
$50.26
|
$49.94
|
$50.03
|
15,848
|
|
18/02/2025
|
$50.07
|
$50.26
|
$49.93
|
$50.06
|
12,166
|
|
17/02/2025
|
$49.94
|
$50.05
|
$49.90
|
$50.04
|
8,856
|
|
14/02/2025
|
$50.07
|
$50.18
|
$49.84
|
$49.88
|
7,287
|
|
13/02/2025
|
$49.92
|
$49.98
|
$49.25
|
$49.84
|
15,531
|
|
12/02/2025
|
$49.51
|
$49.56
|
$48.97
|
$49.24
|
12,601
|
|
11/02/2025
|
$49.39
|
$49.62
|
$49.39
|
$49.58
|
18,201
|
|
10/02/2025
|
$49.34
|
$49.70
|
$49.29
|
$49.67
|
19,878
|
|
07/02/2025
|
$49.74
|
$49.96
|
$49.40
|
$49.46
|
26,572
|
|
06/02/2025
|
$49.76
|
$49.87
|
$49.66
|
$49.65
|
48,114
|
|
05/02/2025
|
$49.45
|
$49.65
|
$49.40
|
$49.65
|
12,709
|
|
04/02/2025
|
$49.13
|
$49.53
|
$48.90
|
$49.21
|
60,514
|
|
03/02/2025
|
$48.67
|
$49.25
|
$48.62
|
$49.21
|
24,147
|
|
31/01/2025
|
$50.11
|
$50.29
|
$49.95
|
$50.13
|
6,510
|
|
30/01/2025
|
$50.00
|
$50.17
|
$49.81
|
$49.92
|
15,860
|
|
29/01/2025
|
$50.33
|
$50.43
|
$50.08
|
$50.15
|
12,567
|
|
28/01/2025
|
$50.06
|
$50.29
|
$49.85
|
$50.01
|
35,781
|
|
27/01/2025
|
$50.08
|
$50.24
|
$49.39
|
$50.01
|
142,810
|
|
24/01/2025
|
$51.05
|
$51.23
|
$50.98
|
$51.14
|
14,370
|
|
23/01/2025
|
$50.81
|
$50.88
|
$50.52
|
$50.86
|
10,675
|
|
22/01/2025
|
$50.61
|
$51.01
|
$50.59
|
$51.01
|
12,351
|
|
21/01/2025
|
$50.38
|
$50.75
|
$50.12
|
$50.43
|
34,026
|
|
20/01/2025
|
$50.17
|
$50.60
|
$50.11
|
$50.40
|
5,839
|
|
17/01/2025
|
$49.70
|
$50.19
|
$49.63
|
$50.19
|
4,143
|
|
16/01/2025
|
$49.42
|
$50.00
|
$49.40
|
$49.43
|
3,352
|
|
15/01/2025
|
$48.78
|
$49.55
|
$48.72
|
$49.43
|
44,694
|
|
14/01/2025
|
$48.80
|
$48.86
|
$48.60
|
$48.64
|
160,740
|
|
13/01/2025
|
$48.23
|
$48.30
|
$47.92
|
$48.22
|
17,217
|
|
10/01/2025
|
$48.84
|
$49.02
|
$48.30
|
$48.31
|
6,833
|
|
09/01/2025
|
$48.75
|
$48.95
|
$48.67
|
$48.85
|
6,327
|
|
08/01/2025
|
$49.03
|
$49.12
|
$48.67
|
$48.86
|
24,439
|
|
07/01/2025
|
$49.31
|
$49.59
|
$49.07
|
$49.29
|
85,399
|
|
06/01/2025
|
$48.99
|
$49.64
|
$48.93
|
$49.64
|
14,310
|
|
03/01/2025
|
$48.49
|
$48.61
|
$48.32
|
$48.61
|
61,842
|
|
02/01/2025
|
$48.72
|
$48.93
|
$48.35
|
$48.49
|
47,673
|
|
01/01/2025
|
$48.62
|
$48.95
|
$48.62
|
$48.89
|
2,307
|
|
31/12/2024
|
$48.62
|
$48.95
|
$48.62
|
$48.89
|
2,307
|
|
30/12/2024
|
$49.06
|
$49.31
|
$48.43
|
$48.65
|
16,378
|
|
27/12/2024
|
$49.37
|
$49.86
|
$49.06
|
$49.26
|
20,658
|
|
26/12/2024
|
$49.50
|
$49.50
|
$49.01
|
$49.22
|
18,184
|
|
25/12/2024
|
$49.50
|
$49.50
|
$49.01
|
$49.22
|
18,184
|
|
24/12/2024
|
$49.50
|
$49.50
|
$49.01
|
$49.22
|
18,184
|
|
23/12/2024
|
$49.16
|
$49.21
|
$48.78
|
$48.90
|
8,235
|
|
20/12/2024
|
$48.66
|
$49.32
|
$48.23
|
$49.32
|
49,023
|
|
19/12/2024
|
$49.26
|
$49.54
|
$48.96
|
$49.15
|
37,416
|
|
18/12/2024
|
$50.81
|
$50.91
|
$50.55
|
$50.80
|
24,787
|
|
17/12/2024
|
$50.70
|
$50.83
|
$50.66
|
$50.76
|
72,253
|
|
16/12/2024
|
$50.66
|
$50.81
|
$50.60
|
$50.81
|
15,440
|
|
13/12/2024
|
$50.77
|
$50.90
|
$50.56
|
$50.66
|
66,897
|
|
12/12/2024
|
$51.03
|
$51.11
|
$50.90
|
$51.06
|
38,173
|
|
11/12/2024
|
$50.67
|
$52.59
|
$50.67
|
$50.97
|
26,023
|
|
10/12/2024
|
$50.86
|
$51.01
|
$50.78
|
$50.92
|
61,759
|
|
09/12/2024
|
$51.12
|
$51.26
|
$50.97
|
$51.06
|
16,681
|
|
06/12/2024
|
$50.86
|
$51.21
|
$50.80
|
$50.97
|
4,374
|
|
05/12/2024
|
$50.88
|
$51.01
|
$50.81
|
$50.89
|
8,905
|
|
04/12/2024
|
$50.73
|
$50.89
|
$50.70
|
$50.87
|
15,621
|
|
03/12/2024
|
$50.65
|
$50.74
|
$50.47
|
$50.55
|
15,702
|
|
02/12/2024
|
$50.16
|
$50.46
|
$50.08
|
$50.46
|
12,355
|
|
29/11/2024
|
$50.01
|
$50.20
|
$49.92
|
$50.20
|
45,502
|
|
28/11/2024
|
$49.92
|
$50.10
|
$49.86
|
$49.95
|
5,894
|
|
27/11/2024
|
$50.15
|
$50.23
|
$49.90
|
$49.94
|
8,334
|
|
26/11/2024
|
$49.96
|
$50.23
|
$49.88
|
$50.08
|
22,311
|
|
25/11/2024
|
$50.40
|
$50.55
|
$50.17
|
$50.26
|
4,307
|
|
22/11/2024
|
$49.94
|
$50.04
|
$49.48
|
$49.77
|
9,285
|
|
21/11/2024
|
$49.43
|
$49.83
|
$49.32
|
$49.77
|
12,709
|
|
20/11/2024
|
$49.59
|
$49.62
|
$49.10
|
$49.13
|
7,457
|
|
19/11/2024
|
$49.52
|
$49.56
|
$48.89
|
$49.33
|
21,082
|
|
18/11/2024
|
$49.22
|
$49.49
|
$49.18
|
$49.46
|
28,439
|
|
15/11/2024
|
$49.32
|
$49.52
|
$49.09
|
$49.82
|
15,393
|
|
14/11/2024
|
$49.83
|
$50.03
|
$49.73
|
$49.82
|
6,974
|
|
13/11/2024
|
$50.00
|
$50.29
|
$49.90
|
$50.21
|
8,618
|
|
12/11/2024
|
$50.65
|
$50.79
|
$50.21
|
$50.21
|
39,573
|
|
11/11/2024
|
$50.72
|
$51.00
|
$50.68
|
$50.76
|
31,231
|
|
08/11/2024
|
$50.63
|
$50.67
|
$50.34
|
$50.46
|
155,409
|
|
07/11/2024
|
$50.16
|
$50.54
|
$50.08
|
$50.45
|
6,882
|
|
06/11/2024
|
$50.02
|
$50.39
|
$49.62
|
$49.85
|
25,180
|
|
05/11/2024
|
$49.01
|
$49.34
|
$48.94
|
$49.34
|
12,992
|
|
04/11/2024
|
$49.09
|
$49.22
|
$48.79
|
$48.92
|
16,573
|
|
01/11/2024
|
$49.08
|
$49.23
|
$48.67
|
$49.08
|
120,985
|
|
31/10/2024
|
$49.21
|
$49.31
|
$48.63
|
$48.72
|
12,483
|
|
30/10/2024
|
$49.89
|
$50.09
|
$49.76
|
$49.83
|
19,369
|
|
29/10/2024
|
$50.04
|
$50.06
|
$49.75
|
$49.83
|
21,534
|
|
28/10/2024
|
$50.35
|
$50.35
|
$49.90
|
$50.05
|
15,002
|
|
25/10/2024
|
$49.79
|
$50.21
|
$49.78
|
$50.11
|
2,637
|
|
24/10/2024
|
$49.68
|
$49.89
|
$49.61
|
$49.44
|
4,478
|
|
23/10/2024
|
$49.63
|
$49.72
|
$49.41
|
$49.44
|
19,526
|
|
22/10/2024
|
$49.69
|
$49.93
|
$49.50
|
$49.67
|
39,245
|
|
21/10/2024
|
$49.99
|
$50.17
|
$49.58
|
$49.58
|
24,788
|
|
18/10/2024
|
$49.94
|
$54.03
|
$49.94
|
$50.04
|
5,550
|
|
17/10/2024
|
$49.82
|
$50.25
|
$49.78
|
$50.03
|
24,944
|
|
16/10/2024
|
$49.85
|
$49.97
|
$49.79
|
$49.84
|
35,132
|
|
15/10/2024
|
$50.39
|
$50.45
|
$50.03
|
$50.06
|
66,245
|
|
14/10/2024
|
$50.23
|
$50.42
|
$50.19
|
$50.39
|
23,463
|
|
11/10/2024
|
$50.09
|
$50.31
|
$49.98
|
$50.28
|
20,694
|