IShares II iShrs MSCI Wrld Islmic ETF USD (Dist)

(ISDW)
Sector: n/a
$50.34
$0.38 0.76
Last updated: 12:33:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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