Market data

Select a section

IShares iShrs MSCI Wrld Islmic ETF USD (Dist)

(ISWD)
Sector: n/a
3,810.00p
6.00p 0.16
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 3,808.00p 3,816.00p 3,802.00p 3,810.00p 5,167
17/06/2025 3,791.00p 3,809.00p 3,777.00p 3,804.00p 3,975
16/06/2025 3,787.00p 3,807.00p 3,783.00p 3,802.00p 9,279
13/06/2025 3,773.00p 3,798.55p 3,768.00p 3,777.50p 6,045
12/06/2025 3,783.00p 3,801.00p 3,768.00p 3,797.50p 5,364
11/06/2025 3,825.00p 3,850.00p 3,795.00p 3,801.00p 9,282
10/06/2025 3,798.00p 3,798.00p 3,770.00p 3,785.00p 3,621
09/06/2025 3,731.00p 3,752.00p 3,730.00p 3,743.50p 15,638
06/06/2025 3,730.00p 3,757.70p 3,724.00p 3,750.00p 7,830
05/06/2025 3,727.00p 3,742.00p 3,706.00p 3,732.50p 6,745
04/06/2025 3,742.00p 3,753.00p 3,726.03p 3,735.00p 1,778
03/06/2025 3,712.00p 3,740.00p 3,706.00p 3,739.00p 8,659
02/06/2025 3,693.00p 3,732.00p 3,682.00p 3,703.00p 36,716
30/05/2025 3,731.00p 3,743.00p 3,719.00p 3,725.00p 6,648
29/05/2025 3,765.00p 3,782.30p 3,724.00p 3,731.00p 3,278
28/05/2025 3,752.00p 3,766.00p 3,739.00p 3,747.00p 14,389
27/05/2025 3,707.00p 3,740.00p 3,703.00p 3,740.00p 18,331
26/05/2025 3,712.00p 3,721.00p 3,648.79p 3,675.50p 4,706
23/05/2025 3,712.00p 3,721.00p 3,648.79p 3,675.50p 4,706
22/05/2025 3,727.00p 3,733.00p 3,694.05p 3,715.00p 14,535
21/05/2025 3,751.00p 3,763.00p 3,735.00p 3,751.50p 7,968
20/05/2025 3,761.00p 3,796.00p 3,754.00p 3,778.00p 7,197
19/05/2025 3,750.00p 3,766.00p 3,727.00p 3,763.00p 4,354
16/05/2025 3,762.00p 3,788.00p 3,759.00p 3,787.00p 5,078
15/05/2025 3,751.00p 3,779.00p 3,735.00p 3,769.00p 5,917
14/05/2025 3,786.00p 3,789.00p 3,761.00p 3,782.00p 2,432
13/05/2025 3,779.00p 3,799.93p 3,768.00p 3,780.50p 3,722
12/05/2025 3,721.00p 3,795.00p 3,669.00p 3,777.00p 15,208
09/05/2025 3,687.00p 3,687.00p 3,655.08p 3,665.00p 3,454
08/05/2025 3,640.00p 3,661.00p 3,627.97p 3,658.50p 4,271
07/05/2025 3,633.00p 3,633.00p 3,586.00p 3,600.00p 3,990
06/05/2025 3,623.00p 3,640.00p 3,578.00p 3,606.00p 36,930
05/05/2025 3,609.00p 3,639.00p 3,589.00p 3,632.00p 8,294
02/05/2025 3,609.00p 3,639.00p 3,589.00p 3,632.00p 8,294
01/05/2025 3,611.00p 3,616.00p 3,562.00p 3,612.50p 6,333
30/04/2025 3,506.00p 3,520.00p 3,460.92p 3,495.00p 3,997
29/04/2025 3,503.00p 3,511.93p 3,483.28p 3,501.50p 5,816
28/04/2025 3,506.00p 3,537.00p 3,483.50p 3,483.50p 10,309
25/04/2025 3,502.00p 3,509.00p 3,462.00p 3,495.00p 24,702
24/04/2025 3,425.00p 3,469.00p 3,402.00p 3,466.00p 24,610
23/04/2025 3,411.00p 3,471.00p 3,406.00p 3,437.00p 10,499
22/04/2025 3,315.00p 3,354.00p 3,307.00p 3,347.50p 10,627
21/04/2025 3,393.00p 3,400.00p 3,366.96p 3,380.00p 17,719
18/04/2025 3,393.00p 3,400.00p 3,366.96p 3,380.00p 17,719
17/04/2025 3,393.00p 3,400.00p 3,366.96p 3,380.00p 17,719
16/04/2025 3,374.00p 3,416.00p 3,360.00p 3,416.00p 4,023
15/04/2025 3,423.00p 3,446.95p 3,404.00p 3,430.00p 13,974
14/04/2025 3,436.00p 3,463.00p 3,420.00p 3,428.00p 11,094
11/04/2025 3,405.00p 3,417.00p 3,328.00p 3,365.50p 5,508
10/04/2025 3,537.00p 3,540.00p 3,376.00p 3,380.50p 7,210
09/04/2025 3,275.00p 3,311.00p 3,191.00p 3,270.00p 15,093
08/04/2025 3,368.00p 3,428.00p 3,344.00p 3,373.00p 74,340
07/04/2025 3,162.00p 3,465.00p 3,144.00p 3,275.50p 30,520
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

Market data

Select a section