Market data

Select a section

IShares II iShrs MSCI Wrld Islmic ETF USD (Dist)

(ISDW)
Sector: n/a
$55.53
$-0.78 -1.38
Last updated: 16:56:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $56.35 $56.63 $55.50 $55.53 12,624
09/10/2025 $56.86 $56.90 $56.31 $56.31 19,935
08/10/2025 $56.43 $56.72 $56.37 $56.70 28,565
07/10/2025 $56.99 $57.04 $56.53 $56.56 28,015
06/10/2025 $56.45 $57.00 $56.31 $56.98 31,153
03/10/2025 $56.37 $56.44 $56.21 $56.39 10,383
02/10/2025 $56.29 $56.45 $55.92 $55.92 31,866
01/10/2025 $55.27 $55.84 $55.25 $55.78 13,658
30/09/2025 $55.36 $55.41 $55.22 $55.29 20,881
29/09/2025 $55.47 $55.57 $55.38 $55.43 24,017
26/09/2025 $54.79 $55.07 $54.65 $55.00 7,856
25/09/2025 $55.19 $55.27 $54.56 $54.71 14,508
24/09/2025 $55.19 $55.31 $55.11 $55.23 11,303
23/09/2025 $55.28 $55.55 $55.23 $55.36 17,452
22/09/2025 $55.09 $55.24 $54.95 $55.20 24,483
19/09/2025 $54.81 $55.00 $54.75 $54.81 5,040
18/09/2025 $54.83 $55.25 $54.77 $55.01 18,597
17/09/2025 $54.58 $54.64 $54.48 $54.60 14,988
16/09/2025 $54.58 $54.72 $54.50 $54.50 7,357
15/09/2025 $54.27 $54.57 $54.19 $54.53 12,965
12/09/2025 $54.05 $54.16 $53.93 $54.08 6,484
11/09/2025 $53.49 $53.96 $53.43 $53.96 63,083
10/09/2025 $53.42 $53.65 $53.35 $53.45 23,176
09/09/2025 $53.48 $53.53 $53.28 $53.34 6,727
08/09/2025 $53.31 $53.69 $53.20 $53.43 15,982
05/09/2025 $53.30 $53.50 $52.91 $53.10 15,327
04/09/2025 $52.80 $52.98 $52.64 $52.96 13,225
03/09/2025 $52.73 $53.00 $52.69 $52.88 182,721
02/09/2025 $53.28 $53.28 $52.54 $52.62 28,141
01/09/2025 $53.27 $53.39 $53.22 $53.30 6,161
29/08/2025 $53.45 $53.60 $53.10 $53.16 9,753
28/08/2025 $53.50 $53.83 $53.30 $53.32 58,490
27/08/2025 $53.13 $53.22 $53.02 $53.22 45,073
26/08/2025 $52.96 $56.58 $52.75 $53.01 25,359
25/08/2025 $52.55 $53.55 $52.50 $53.55 8,934
22/08/2025 $52.55 $53.55 $52.50 $53.55 8,934
21/08/2025 $52.79 $52.87 $52.50 $52.67 13,998
20/08/2025 $52.81 $52.93 $52.58 $52.73 8,603
19/08/2025 $53.04 $53.25 $52.98 $53.06 29,679
18/08/2025 $53.20 $53.20 $52.85 $53.00 20,594
15/08/2025 $53.26 $53.28 $53.05 $53.13 3,938
14/08/2025 $53.21 $53.30 $52.93 $52.93 7,875
13/08/2025 $53.20 $53.41 $53.16 $53.24 34,439
12/08/2025 $52.89 $53.00 $52.52 $52.98 20,698
11/08/2025 $52.75 $52.89 $52.68 $52.71 8,971
08/08/2025 $52.44 $52.71 $52.39 $52.64 6,959
07/08/2025 $52.42 $52.75 $52.04 $52.30 144,939
06/08/2025 $52.36 $52.49 $52.03 $52.22 17,230
05/08/2025 $52.49 $52.61 $52.10 $52.19 17,918
04/08/2025 $52.00 $52.32 $51.81 $52.26 12,611
01/08/2025 $52.20 $52.22 $51.52 $51.60 36,171
31/07/2025 $53.35 $53.42 $53.31 $52.59 16,490
30/07/2025 $53.01 $53.30 $52.76 $52.76 6,452
29/07/2025 $53.12 $53.27 $52.90 $52.92 25,245
28/07/2025 $53.43 $53.50 $53.07 $53.12 26,749
25/07/2025 $53.09 $53.12 $52.94 $53.08 3,884
24/07/2025 $53.18 $53.25 $52.95 $53.11 14,673
23/07/2025 $53.01 $53.13 $52.97 $53.05 6,777
22/07/2025 $52.45 $52.66 $52.36 $52.61 9,220
21/07/2025 $52.54 $52.68 $52.46 $52.67 6,181
18/07/2025 $52.45 $52.74 $52.41 $52.43 15,846
17/07/2025 $52.19 $52.39 $52.08 $52.37 194,121
16/07/2025 $51.97 $52.16 $51.88 $51.99 5,221
15/07/2025 $52.44 $52.68 $52.19 $52.20 12,689
14/07/2025 $52.24 $52.45 $52.20 $52.35 47,197
11/07/2025 $52.59 $52.64 $52.35 $52.42 2,702
10/07/2025 $52.51 $52.71 $52.47 $52.70 75,491
09/07/2025 $52.37 $52.61 $52.32 $52.37 17,813
08/07/2025 $52.21 $52.37 $52.11 $52.33 16,936
07/07/2025 $52.29 $52.56 $52.13 $52.13 119,580
04/07/2025 $52.51 $52.63 $52.30 $52.44 2,252
03/07/2025 $52.52 $52.74 $52.43 $52.74 32,066
02/07/2025 $52.49 $52.49 $52.02 $52.35 10,861
01/07/2025 $52.10 $52.30 $51.94 $52.09 29,710
30/06/2025 $52.38 $52.52 $52.05 $52.23 24,346
27/06/2025 $52.23 $52.37 $52.09 $52.37 9,719
26/06/2025 $51.81 $51.95 $51.73 $51.88 12,119
25/06/2025 $51.78 $51.85 $51.54 $51.54 23,500
24/06/2025 $51.88 $51.98 $51.55 $51.74 34,361
23/06/2025 $50.84 $51.27 $50.70 $51.19 29,299
20/06/2025 $50.99 $51.26 $50.87 $51.00 17,420
19/06/2025 $50.88 $51.07 $50.65 $50.70 12,297
18/06/2025 $51.32 $51.50 $51.16 $51.30 13,214
17/06/2025 $51.41 $51.60 $51.12 $51.39 17,491
16/06/2025 $51.39 $51.82 $51.38 $51.70 20,892
13/06/2025 $51.11 $51.37 $51.05 $51.33 7,763
12/06/2025 $51.30 $51.63 $51.06 $51.60 2,616
11/06/2025 $51.25 $51.58 $51.09 $51.50 54,251
10/06/2025 $50.86 $51.21 $50.85 $51.11 12,440
09/06/2025 $50.66 $50.80 $50.58 $50.80 54,507
06/06/2025 $50.54 $50.92 $50.48 $50.72 7,624
05/06/2025 $50.54 $50.75 $50.42 $50.72 2,717
04/06/2025 $50.61 $50.74 $50.51 $50.67 61,910
03/06/2025 $50.27 $50.57 $50.09 $50.57 3,489
02/06/2025 $49.97 $50.26 $49.80 $50.14 138,277
30/05/2025 $50.28 $50.57 $50.11 $50.20 5,247
29/05/2025 $50.74 $50.91 $50.25 $50.32 9,586
28/05/2025 $50.51 $50.75 $50.46 $50.46 9,715
27/05/2025 $50.25 $50.59 $50.22 $50.50 39,178
26/05/2025 $49.89 $50.14 $49.34 $49.67 13,909
23/05/2025 $49.89 $50.14 $49.34 $49.67 13,909
22/05/2025 $50.25 $50.25 $49.61 $49.86 19,943
21/05/2025 $50.33 $50.48 $50.20 $50.44 12,845
20/05/2025 $50.32 $50.49 $50.27 $50.47 106,973
19/05/2025 $49.91 $50.32 $49.91 $50.27 108,430
16/05/2025 $50.17 $50.32 $50.06 $50.14 46,163
15/05/2025 $49.77 $50.12 $49.69 $50.05 137,452
14/05/2025 $50.31 $50.66 $50.11 $50.31 144,212
13/05/2025 $49.84 $50.26 $49.80 $50.24 149,905
12/05/2025 $49.48 $50.00 $49.48 $49.79 163,313
09/05/2025 $48.82 $48.87 $48.55 $48.73 146,926
08/05/2025 $48.36 $48.73 $48.28 $48.73 140,111
07/05/2025 $48.14 $48.29 $47.92 $48.05 101,414
06/05/2025 $48.19 $48.27 $47.80 $48.24 91,295
05/05/2025 $48.05 $50.67 $47.78 $48.30 12,482
02/05/2025 $48.05 $50.67 $47.78 $48.30 12,482
01/05/2025 $47.85 $48.02 $47.52 $47.96 12,326
30/04/2025 $46.98 $47.00 $46.05 $46.60 13,844
29/04/2025 $46.97 $47.05 $46.70 $46.82 16,420
28/04/2025 $46.72 $47.05 $46.61 $46.65 275,771
25/04/2025 $46.60 $46.69 $46.21 $46.54 69,392
24/04/2025 $45.44 $46.16 $45.29 $46.13 4,378
23/04/2025 $45.45 $46.17 $45.41 $45.62 65,715
22/04/2025 $44.51 $44.83 $44.26 $44.69 87,135
21/04/2025 $44.92 $45.07 $44.59 $44.81 37,104
18/04/2025 $44.92 $45.07 $44.59 $44.81 37,104
17/04/2025 $44.92 $45.07 $44.59 $44.81 37,104
16/04/2025 $44.82 $45.20 $44.69 $45.20 9,338
15/04/2025 $45.19 $45.58 $45.06 $45.38 31,221
14/04/2025 $45.24 $45.54 $45.11 $45.18 28,130
11/04/2025 $44.30 $44.51 $43.70 $43.85 22,254

Market data

Select a section