IShares II iShrs MSCI Wrld Islmic ETF USD (Dist)
(ISDW)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|