Market data

Select a section

IShares iShrs MSCI Wrld Islmic ETF USD (Dist)

(ISWD)
Sector: n/a
3,364.00p
-132.00p -3.78
Last updated: 16:36:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 3,470.00p 3,479.00p 3,334.00p 3,364.00p 14,041
03/04/2025 3,527.00p 3,541.00p 3,471.00p 3,496.00p 8,687
02/04/2025 3,637.00p 3,656.00p 3,594.00p 3,636.00p 4,597
01/04/2025 3,626.00p 3,649.00p 3,479.00p 3,645.00p 5,722
31/03/2025 3,591.00p 3,606.00p 3,564.00p 3,595.00p 19,578
28/03/2025 3,680.00p 3,697.00p 3,635.00p 3,635.50p 5,708
27/03/2025 3,711.00p 3,719.98p 3,690.00p 3,701.00p 10,039
26/03/2025 3,749.00p 3,760.00p 3,727.00p 3,729.00p 18,860
25/03/2025 3,736.00p 3,747.94p 3,728.00p 3,731.00p 3,209
24/03/2025 3,699.00p 3,738.00p 3,691.00p 3,732.00p 2,435
21/03/2025 3,679.00p 3,685.00p 3,629.00p 3,673.00p 5,240
20/03/2025 3,705.00p 3,710.00p 3,667.00p 3,677.00p 5,310
19/03/2025 3,654.00p 3,688.00p 3,650.00p 3,684.00p 2,547
18/03/2025 3,668.00p 3,686.00p 3,640.99p 3,650.00p 5,127
17/03/2025 3,645.00p 3,677.00p 3,641.00p 3,665.00p 20,260
14/03/2025 3,606.00p 3,661.00p 3,605.00p 3,646.50p 10,453
13/03/2025 3,602.00p 3,629.00p 3,589.84p 3,593.00p 4,451
12/03/2025 3,619.00p 3,643.00p 3,595.00p 3,621.50p 5,109
11/03/2025 3,640.00p 3,648.00p 3,590.00p 3,596.50p 11,028
10/03/2025 3,703.00p 3,718.77p 3,645.08p 3,652.50p 8,527
07/03/2025 3,710.00p 3,714.00p 3,677.50p 3,677.50p 5,925
06/03/2025 3,739.00p 3,746.00p 3,707.22p 3,736.00p 14,991
05/03/2025 3,725.00p 3,747.00p 3,703.00p 3,707.00p 4,474
04/03/2025 3,760.00p 3,765.00p 3,687.00p 3,697.00p 6,919
03/03/2025 3,852.00p 3,863.00p 3,795.00p 3,824.50p 9,784
28/02/2025 3,801.00p 3,825.00p 3,786.00p 3,812.50p 13,309
27/02/2025 3,856.00p 3,866.00p 3,829.98p 3,846.00p 3,741
26/02/2025 3,871.00p 3,884.00p 3,859.00p 3,866.50p 13,102
25/02/2025 3,893.00p 3,904.00p 3,838.50p 3,838.50p 2,629
24/02/2025 3,931.00p 3,938.00p 3,886.00p 3,904.00p 77,895
21/02/2025 3,969.00p 3,989.00p 3,947.00p 3,953.00p 4,755
20/02/2025 3,986.00p 3,991.96p 3,967.00p 3,972.00p 7,161
19/02/2025 3,978.00p 3,985.00p 3,965.00p 3,976.50p 7,323
18/02/2025 3,969.00p 3,980.00p 3,959.00p 3,967.50p 3,841
17/02/2025 3,961.00p 3,977.00p 3,944.00p 3,967.00p 2,883
14/02/2025 3,982.00p 3,989.00p 3,950.00p 3,953.00p 2,890
13/02/2025 3,964.00p 3,985.00p 3,957.99p 3,976.00p 7,663
12/02/2025 3,975.00p 3,982.00p 3,951.00p 3,966.00p 8,018
11/02/2025 4,002.00p 4,013.00p 3,986.00p 4,008.00p 4,409
10/02/2025 3,972.00p 4,020.00p 3,972.00p 4,008.00p 11,059
07/02/2025 4,001.00p 4,007.00p 3,984.50p 3,984.50p 7,448
06/02/2025 3,990.00p 4,026.00p 3,986.44p 3,963.50p 29,943
05/02/2025 3,951.00p 3,966.00p 3,947.00p 3,963.50p 2,508
04/02/2025 3,953.00p 3,971.98p 3,940.00p 3,963.00p 15,297
03/02/2025 3,984.00p 3,984.00p 3,938.00p 3,963.00p 9,352
31/01/2025 4,036.00p 4,044.00p 4,028.00p 4,028.00p 6,819
30/01/2025 4,013.00p 4,030.00p 3,994.00p 4,000.00p 5,146
29/01/2025 4,051.00p 4,060.00p 4,030.00p 4,030.00p 9,809
28/01/2025 4,025.00p 4,045.00p 4,010.00p 4,007.00p 12,684
27/01/2025 4,029.00p 4,044.00p 3,959.00p 4,007.00p 173,824
24/01/2025 4,123.00p 4,130.00p 4,086.00p 4,093.00p 3,282
23/01/2025 4,128.00p 4,150.00p 4,114.00p 4,120.50p 2,384
22/01/2025 4,108.00p 4,141.00p 4,105.00p 4,139.50p 6,703
21/01/2025 4,103.00p 4,119.00p 4,083.00p 4,093.00p 9,247
20/01/2025 4,108.00p 4,124.00p 4,097.47p 4,101.00p 8,140
17/01/2025 4,080.00p 4,122.00p 4,073.00p 4,116.00p 5,431
16/01/2025 4,080.00p 4,083.00p 4,049.00p 4,042.00p 9,601
15/01/2025 3,985.00p 4,042.00p 3,975.00p 4,042.00p 24,767
14/01/2025 3,997.00p 4,020.77p 3,982.00p 3,987.00p 21,532
13/01/2025 3,967.00p 3,975.00p 3,953.00p 3,966.00p 11,296
10/01/2025 3,990.00p 3,992.00p 3,947.00p 3,957.00p 8,011
09/01/2025 3,972.00p 3,988.65p 3,962.00p 3,975.00p 2,092
08/01/2025 3,934.00p 3,960.00p 3,929.00p 3,954.50p 23,392
07/01/2025 3,930.00p 3,956.00p 3,923.00p 3,944.50p 36,137
06/01/2025 3,937.00p 3,969.00p 3,924.00p 3,960.00p 6,833
03/01/2025 3,908.00p 3,915.00p 3,892.00p 3,912.50p 12,466
02/01/2025 3,883.00p 3,948.00p 3,883.00p 3,918.00p 12,066
01/01/2025 3,870.00p 3,906.00p 3,864.00p 3,897.00p 2,735
31/12/2024 3,870.00p 3,906.00p 3,864.00p 3,897.00p 2,735
30/12/2024 3,901.00p 3,922.00p 3,858.00p 3,887.00p 21,344
27/12/2024 3,925.00p 3,966.00p 3,903.74p 3,911.50p 3,032
26/12/2024 3,950.00p 3,950.00p 3,901.00p 3,921.00p 507
25/12/2024 3,950.00p 3,950.00p 3,901.00p 3,921.00p 507
24/12/2024 3,950.00p 3,950.00p 3,901.00p 3,921.00p 507
23/12/2024 3,914.00p 3,933.00p 3,891.00p 3,921.00p 3,705
20/12/2024 3,911.00p 3,926.00p 3,853.00p 3,921.00p 8,354
19/12/2024 3,906.00p 3,931.00p 3,895.00p 3,911.00p 12,511
18/12/2024 4,004.00p 4,013.00p 3,980.00p 4,000.00p 1,781
17/12/2024 3,992.00p 4,007.00p 3,988.00p 3,996.00p 78,905
16/12/2024 4,009.00p 4,023.00p 3,998.00p 4,003.00p 9,789
13/12/2024 4,018.00p 4,028.00p 4,002.00p 4,006.50p 41,678
12/12/2024 3,998.00p 4,026.00p 3,994.57p 4,019.00p 50,892
11/12/2024 3,980.00p 4,005.00p 3,974.00p 4,005.00p 29,031
10/12/2024 3,995.00p 4,004.00p 3,986.00p 3,994.00p 14,600
09/12/2024 4,001.00p 4,018.00p 3,987.00p 3,993.50p 4,627
06/12/2024 3,985.00p 4,001.00p 3,981.00p 3,998.00p 3,021
05/12/2024 3,988.00p 4,005.00p 3,987.94p 3,989.00p 4,518
04/12/2024 3,997.00p 4,015.00p 3,994.00p 4,001.00p 20,040
03/12/2024 3,997.00p 4,010.00p 3,676.00p 3,991.00p 7,926
02/12/2024 3,952.00p 4,000.00p 3,948.00p 3,993.00p 6,305
29/11/2024 3,941.00p 3,955.00p 3,925.00p 3,952.00p 5,082
28/11/2024 3,947.00p 3,954.00p 3,934.00p 3,938.00p 3,279
27/11/2024 3,985.00p 3,994.00p 3,935.04p 3,946.00p 5,470
26/11/2024 3,978.00p 3,993.00p 3,972.00p 3,989.00p 9,709
25/11/2024 4,004.00p 4,016.00p 3,993.00p 4,000.00p 11,833
22/11/2024 3,955.00p 3,995.50p 3,950.00p 3,950.00p 10,307
21/11/2024 3,911.00p 3,950.00p 3,901.06p 3,950.00p 4,388
20/11/2024 3,906.00p 3,918.00p 3,882.00p 3,888.00p 2,865
19/11/2024 3,903.00p 3,915.00p 3,872.00p 3,894.50p 4,151
18/11/2024 3,902.00p 3,918.00p 3,885.00p 3,911.00p 9,861
15/11/2024 3,894.00p 3,913.00p 3,884.08p 3,919.00p 7,219
14/11/2024 3,924.00p 3,945.00p 3,914.00p 3,919.00p 2,667
13/11/2024 3,926.00p 3,946.00p 3,922.00p 3,942.50p 2,539
12/11/2024 3,949.00p 3,959.00p 3,916.00p 3,944.00p 3,537
11/11/2024 3,933.00p 3,954.00p 3,924.00p 3,944.00p 21,629
08/11/2024 3,904.00p 3,908.00p 3,885.00p 3,905.00p 12,144
07/11/2024 3,879.00p 3,901.00p 3,871.13p 3,888.00p 4,947
06/11/2024 3,888.00p 3,909.00p 3,860.00p 3,867.50p 18,470
05/11/2024 3,776.00p 3,789.00p 3,754.00p 3,789.00p 6,549
04/11/2024 3,749.00p 3,796.00p 3,749.00p 3,778.50p 3,259
01/11/2024 3,775.00p 3,798.00p 3,775.00p 3,790.50p 33,900
31/10/2024 3,787.00p 3,797.91p 3,773.00p 3,786.50p 6,251
30/10/2024 3,840.00p 3,858.00p 3,829.50p 3,839.00p 7,490
29/10/2024 3,858.00p 3,858.37p 3,811.00p 3,837.00p 4,395
28/10/2024 3,846.00p 3,880.00p 3,844.58p 3,854.00p 16,533
25/10/2024 3,841.00p 3,865.00p 3,833.75p 3,859.00p 4,077
24/10/2024 3,839.00p 3,859.00p 3,832.00p 3,818.50p 2,454
23/10/2024 3,829.00p 3,843.00p 3,818.50p 3,830.00p 4,671
22/10/2024 3,830.00p 3,840.00p 3,815.00p 3,830.00p 25,645
21/10/2024 3,834.00p 3,849.00p 3,816.44p 3,817.00p 14,350
18/10/2024 3,824.00p 3,845.00p 3,820.00p 3,837.50p 1,625
17/10/2024 3,842.00p 3,861.00p 3,836.00p 3,844.00p 2,004
16/10/2024 3,840.00p 3,846.00p 3,820.00p 3,833.00p 11,095
15/10/2024 3,861.00p 3,866.00p 3,821.00p 3,822.00p 19,409
14/10/2024 3,846.00p 3,865.00p 3,839.00p 3,842.00p 6,219
11/10/2024 3,837.00p 3,847.00p 3,822.70p 3,842.00p 10,437
10/10/2024 3,835.00p 3,845.00p 3,823.00p 3,839.50p 6,992
09/10/2024 3,816.00p 3,838.00p 3,809.00p 3,838.00p 2,414
08/10/2024 3,806.00p 3,816.00p 3,799.00p 3,811.50p 9,606
07/10/2024 3,829.00p 3,848.00p 3,817.00p 3,834.50p 27,285

Market data

Select a section