IShares II iShrs MSCI Wrld Islmic ETF USD (Dist)
(ISDW)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
10/10/2024
|
$50.16
|
$50.28
|
$49.93
|
$50.12
|
7,183
|
|
09/10/2024
|
$49.90
|
$50.19
|
$49.86
|
$50.19
|
54,149
|
|
08/10/2024
|
$49.84
|
$50.00
|
$49.68
|
$49.88
|
21,711
|
|
07/10/2024
|
$50.24
|
$50.41
|
$50.09
|
$50.18
|
33,911
|
|
04/10/2024
|
$50.01
|
$50.39
|
$50.01
|
$50.09
|
6,781
|
|
03/10/2024
|
$50.13
|
$50.21
|
$49.89
|
$50.01
|
15,821
|
|
02/10/2024
|
$50.36
|
$50.51
|
$50.14
|
$50.34
|
14,310
|
|
01/10/2024
|
$50.73
|
$50.85
|
$50.15
|
$50.28
|
13,282
|
|
30/09/2024
|
$50.73
|
$50.88
|
$50.51
|
$50.51
|
14,558
|
|
27/09/2024
|
$50.65
|
$50.94
|
$50.56
|
$50.88
|
2,123
|
|
26/09/2024
|
$50.82
|
$51.08
|
$50.57
|
$50.60
|
12,944
|
|
25/09/2024
|
$50.46
|
$50.84
|
$50.39
|
$50.51
|
9,698
|
|
24/09/2024
|
$50.56
|
$50.70
|
$50.39
|
$50.51
|
19,030
|
|
23/09/2024
|
$50.27
|
$50.46
|
$50.00
|
$50.38
|
12,465
|
|
20/09/2024
|
$50.45
|
$50.66
|
$49.95
|
$49.97
|
9,943
|
|
19/09/2024
|
$50.13
|
$50.48
|
$50.08
|
$49.47
|
357
|
|
18/09/2024
|
$49.76
|
$49.90
|
$49.45
|
$49.47
|
84,979
|
|
17/09/2024
|
$49.73
|
$49.97
|
$49.64
|
$49.85
|
30,132
|
|
16/09/2024
|
$49.41
|
$49.64
|
$49.41
|
$49.50
|
37,420
|
|
13/09/2024
|
$49.12
|
$49.42
|
$49.06
|
$48.78
|
13,636
|
|
12/09/2024
|
$48.93
|
$49.00
|
$48.69
|
$47.88
|
20,859
|
|
11/09/2024
|
$48.28
|
$48.49
|
$47.67
|
$48.21
|
8,115
|
|
10/09/2024
|
$48.12
|
$48.38
|
$48.04
|
$48.21
|
41,337
|
|
09/09/2024
|
$47.92
|
$48.23
|
$47.92
|
$48.10
|
23,871
|
|
06/09/2024
|
$48.51
|
$48.61
|
$47.75
|
$47.82
|
19,751
|
|
05/09/2024
|
$48.59
|
$48.83
|
$48.41
|
$48.41
|
84,151
|
|
04/09/2024
|
$48.46
|
$48.83
|
$48.46
|
$48.75
|
9,655
|
|
03/09/2024
|
$49.77
|
$49.88
|
$49.06
|
$49.06
|
8,929
|
|
02/09/2024
|
$49.69
|
$49.85
|
$49.58
|
$49.51
|
3,483
|
|
30/08/2024
|
$49.62
|
$49.74
|
$49.51
|
$49.51
|
6,853
|
|
29/08/2024
|
$49.33
|
$49.75
|
$49.25
|
$49.75
|
28,061
|
|
28/08/2024
|
$49.56
|
$49.65
|
$49.12
|
$49.16
|
19,257
|
|
27/08/2024
|
$49.55
|
$49.68
|
$49.37
|
$49.37
|
19,503
|
|
26/08/2024
|
$49.64
|
$49.77
|
$49.32
|
$49.32
|
8,483
|
|
23/08/2024
|
$49.64
|
$49.77
|
$49.32
|
$49.32
|
8,483
|
|
22/08/2024
|
$49.64
|
$49.77
|
$49.32
|
$49.32
|
8,483
|
|
21/08/2024
|
$49.41
|
$49.64
|
$49.34
|
$49.55
|
4,422
|
|
20/08/2024
|
$49.50
|
$49.66
|
$49.27
|
$49.30
|
16,656
|
|
19/08/2024
|
$48.91
|
$49.16
|
$48.91
|
$48.80
|
14,750
|
|
16/08/2024
|
$49.04
|
$49.09
|
$48.70
|
$48.80
|
5,964
|
|
15/08/2024
|
$48.28
|
$48.82
|
$48.19
|
$48.81
|
6,977
|
|
14/08/2024
|
$48.06
|
$48.27
|
$47.85
|
$48.06
|
5,101
|
|
13/08/2024
|
$47.62
|
$47.85
|
$47.41
|
$47.85
|
6,707
|
|
12/08/2024
|
$47.48
|
$47.64
|
$47.25
|
$47.32
|
11,357
|
|
09/08/2024
|
$47.29
|
$47.56
|
$47.13
|
$47.30
|
21,427
|
|
08/08/2024
|
$46.63
|
$47.24
|
$46.32
|
$47.15
|
37,737
|
|
07/08/2024
|
$46.87
|
$47.47
|
$46.76
|
$47.33
|
11,784
|
|
06/08/2024
|
$46.72
|
$46.89
|
$46.33
|
$46.61
|
19,720
|
|
05/08/2024
|
$46.28
|
$46.78
|
$45.50
|
$46.40
|
45,603
|
|
02/08/2024
|
$48.03
|
$48.19
|
$47.12
|
$47.15
|
9,937
|
|
01/08/2024
|
$49.24
|
$49.33
|
$48.67
|
$48.67
|
9,805
|
|
31/07/2024
|
$49.09
|
$49.46
|
$49.05
|
$49.37
|
8,363
|
|
30/07/2024
|
$49.03
|
$49.22
|
$48.71
|
$48.71
|
10,924
|
|
29/07/2024
|
$49.26
|
$49.31
|
$48.89
|
$48.92
|
13,689
|
|
26/07/2024
|
$48.67
|
$48.95
|
$48.67
|
$48.73
|
11,690
|
|
25/07/2024
|
$48.63
|
$48.80
|
$48.32
|
$48.73
|
15,138
|
|
24/07/2024
|
$49.30
|
$49.51
|
$48.94
|
$48.96
|
4,413
|
|
23/07/2024
|
$49.80
|
$50.02
|
$49.70
|
$49.83
|
11,180
|
|
22/07/2024
|
$49.52
|
$49.82
|
$49.44
|
$49.65
|
12,340
|
|
19/07/2024
|
$49.83
|
$49.87
|
$49.46
|
$49.46
|
7,195
|
|
18/07/2024
|
$50.38
|
$50.63
|
$50.05
|
$50.04
|
19,231
|
|
17/07/2024
|
$50.46
|
$50.50
|
$50.28
|
$50.32
|
8,129
|
|
16/07/2024
|
$50.43
|
$50.50
|
$50.29
|
$50.41
|
9,107
|
|
15/07/2024
|
$50.59
|
$50.73
|
$50.47
|
$50.67
|
19,500
|
|
12/07/2024
|
$50.14
|
$50.64
|
$50.14
|
$50.59
|
3,368
|
|
11/07/2024
|
$50.36
|
$50.66
|
$50.27
|
$50.27
|
12,132
|
|
10/07/2024
|
$49.83
|
$50.06
|
$49.75
|
$50.06
|
21,564
|
|
09/07/2024
|
$50.15
|
$50.19
|
$49.80
|
$49.85
|
24,642
|
|
08/07/2024
|
$50.01
|
$50.24
|
$49.99
|
$50.04
|
35,135
|
|
05/07/2024
|
$50.08
|
$50.24
|
$49.92
|
$50.03
|
8,034
|
|
04/07/2024
|
$49.93
|
$50.02
|
$49.87
|
$49.97
|
5,122
|
|
03/07/2024
|
$49.52
|
$49.85
|
$49.50
|
$49.77
|
17,424
|
|
02/07/2024
|
$48.98
|
$49.28
|
$48.80
|
$49.24
|
22,536
|
|
01/07/2024
|
$49.19
|
$49.23
|
$48.92
|
$48.96
|
21,178
|
|
28/06/2024
|
$49.05
|
$49.24
|
$49.00
|
$49.12
|
26,977
|
|
27/06/2024
|
$48.91
|
$49.10
|
$48.80
|
$48.91
|
12,604
|
|
26/06/2024
|
$48.96
|
$49.08
|
$48.70
|
$48.81
|
5,139
|
|
25/06/2024
|
$48.97
|
$49.20
|
$48.76
|
$48.83
|
7,663
|
|
24/06/2024
|
$48.72
|
$49.06
|
$48.62
|
$48.99
|
13,002
|
|
21/06/2024
|
$48.62
|
$48.68
|
$48.45
|
$48.58
|
10,644
|
|
20/06/2024
|
$48.57
|
$48.72
|
$48.45
|
$48.62
|
9,196
|
|
19/06/2024
|
$48.53
|
$48.57
|
$48.33
|
$48.48
|
3,240
|
|
18/06/2024
|
$48.53
|
$48.64
|
$48.34
|
$48.47
|
5,215
|
|
17/06/2024
|
$48.14
|
$48.22
|
$47.96
|
$48.19
|
5,543
|
|
14/06/2024
|
$48.38
|
$48.43
|
$47.97
|
$48.08
|
19,148
|
|
13/06/2024
|
$48.84
|
$48.84
|
$48.31
|
$48.36
|
3,835
|
|
12/06/2024
|
$48.28
|
$48.86
|
$48.28
|
$48.75
|
16,056
|
|
11/06/2024
|
$48.36
|
$48.38
|
$47.86
|
$48.04
|
13,467
|
|
10/06/2024
|
$48.06
|
$48.30
|
$47.98
|
$48.30
|
12,695
|
|
07/06/2024
|
$48.53
|
$48.62
|
$48.15
|
$48.34
|
6,102
|
|
06/06/2024
|
$48.39
|
$48.43
|
$48.26
|
$48.36
|
13,152
|
|
05/06/2024
|
$47.94
|
$48.17
|
$47.85
|
$48.15
|
16,331
|
|
04/06/2024
|
$48.02
|
$48.05
|
$47.75
|
$47.76
|
21,133
|
|
03/06/2024
|
$48.51
|
$48.57
|
$48.09
|
$48.09
|
52,373
|
|
31/05/2024
|
$47.92
|
$48.20
|
$47.67
|
$47.67
|
6,318
|
|
30/05/2024
|
$48.09
|
$48.21
|
$47.96
|
$48.05
|
26,912
|
|
29/05/2024
|
$48.71
|
$48.87
|
$48.42
|
$48.47
|
26,450
|
|
28/05/2024
|
$49.09
|
$49.20
|
$48.82
|
$48.93
|
31,020
|
|
27/05/2024
|
$48.76
|
$49.02
|
$48.67
|
$49.02
|
13,184
|
|
24/05/2024
|
$48.76
|
$49.02
|
$48.67
|
$49.02
|
13,184
|
|
23/05/2024
|
$49.39
|
$49.58
|
$49.00
|
$49.06
|
7,443
|
|
22/05/2024
|
$49.34
|
$49.47
|
$49.23
|
$49.25
|
22,728
|
|
21/05/2024
|
$49.28
|
$49.45
|
$49.15
|
$49.45
|
25,009
|
|
20/05/2024
|
$49.25
|
$49.46
|
$49.03
|
$49.39
|
8,086
|
|
17/05/2024
|
$49.04
|
$49.20
|
$48.99
|
$49.08
|
3,592
|
|
16/05/2024
|
$49.29
|
$49.30
|
$49.10
|
$49.18
|
11,205
|
|
15/05/2024
|
$49.06
|
$49.42
|
$48.95
|
$49.42
|
10,819
|
|
14/05/2024
|
$48.76
|
$48.90
|
$48.59
|
$48.85
|
26,779
|
|
13/05/2024
|
$48.80
|
$48.94
|
$48.77
|
$48.77
|
28,793
|
|
10/05/2024
|
$48.79
|
$48.92
|
$48.71
|
$48.74
|
4,914
|