Market data

Select a section

IShares iShrs MSCI Wrld Islmic ETF USD (Dist)

(ISWD)
Sector: n/a
4,362.00p
-23.00p -0.52
Last updated: 16:40:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/10/2025 4,375.00p 4,399.00p 4,364.00p 4,385.00p 5,128
29/10/2025 4,380.00p 4,419.00p 4,371.00p 4,387.50p 16,081
28/10/2025 4,331.00p 4,394.00p 4,325.00p 4,379.00p 15,862
27/10/2025 4,336.00p 4,350.00p 4,318.00p 4,336.50p 28,004
24/10/2025 4,297.00p 4,329.00p 4,295.00p 4,316.50p 26,593
23/10/2025 4,244.00p 4,274.00p 4,234.00p 4,274.00p 14,786
22/10/2025 4,264.00p 4,288.00p 4,227.64p 4,231.00p 6,908
21/10/2025 4,245.00p 4,250.00p 4,226.00p 4,241.00p 23,365
20/10/2025 4,214.00p 4,246.00p 4,206.00p 4,237.00p 13,798
17/10/2025 4,141.00p 4,202.00p 4,128.00p 4,177.00p 7,503
16/10/2025 4,197.00p 4,220.00p 4,185.00p 4,205.00p 3,536
15/10/2025 4,201.00p 4,233.00p 4,196.00p 4,202.00p 7,855
14/10/2025 4,164.00p 4,180.00p 4,140.00p 4,177.00p 9,159
13/10/2025 4,164.00p 4,183.00p 4,155.00p 4,177.00p 20,932
10/10/2025 4,241.00p 4,266.00p 4,152.00p 4,152.00p 14,351
09/10/2025 4,254.00p 4,257.00p 4,233.00p 4,237.00p 5,783
08/10/2025 4,211.00p 4,231.00p 4,192.00p 4,229.00p 20,174
07/10/2025 4,236.00p 4,255.00p 4,206.00p 4,208.00p 13,364
06/10/2025 4,186.00p 4,258.00p 4,186.00p 4,231.00p 37,417
03/10/2025 4,184.00p 4,197.00p 4,167.00p 4,186.50p 5,551
02/10/2025 4,163.00p 4,194.00p 4,163.00p 4,169.50p 5,760
01/10/2025 4,104.00p 4,145.00p 4,101.00p 4,141.00p 18,774
30/09/2025 4,119.00p 4,125.00p 4,107.00p 4,112.00p 19,706
29/09/2025 4,128.00p 4,923.00p 4,119.00p 4,125.50p 14,631
26/09/2025 4,097.00p 4,121.00p 4,093.00p 4,103.00p 10,531
25/09/2025 4,100.00p 4,116.00p 4,078.00p 4,102.00p 12,134
24/09/2025 4,082.00p 4,117.00p 4,081.83p 4,108.00p 14,327
23/09/2025 4,090.00p 4,115.00p 4,080.00p 4,099.00p 21,797
22/09/2025 4,084.00p 4,103.00p 4,072.00p 4,090.00p 16,843
19/09/2025 4,059.00p 4,088.00p 4,055.00p 4,067.50p 19,739
18/09/2025 4,033.00p 4,100.00p 4,019.00p 4,061.00p 35,185
17/09/2025 4,002.00p 4,007.00p 3,991.00p 3,995.00p 7,888
16/09/2025 4,007.00p 4,015.00p 3,987.00p 3,997.00p 3,805
15/09/2025 4,002.00p 4,015.00p 3,986.00p 4,008.00p 4,909
12/09/2025 3,984.00p 3,999.00p 3,973.00p 3,992.00p 20,184
11/09/2025 3,957.00p 3,975.00p 3,945.00p 3,974.50p 14,024
10/09/2025 3,950.00p 3,966.00p 3,940.00p 3,944.00p 19,341
09/09/2025 3,942.00p 3,947.00p 3,932.00p 3,941.50p 5,602
08/09/2025 3,944.00p 3,961.00p 3,930.00p 3,945.00p 7,503
05/09/2025 3,956.00p 4,001.00p 3,900.00p 3,921.50p 16,435
04/09/2025 3,930.00p 3,959.00p 3,920.00p 3,941.50p 20,155
03/09/2025 3,945.00p 3,959.00p 3,929.00p 3,929.00p 27,208
02/09/2025 3,933.00p 3,956.00p 3,916.00p 3,931.00p 11,436
01/09/2025 3,937.00p 3,949.00p 3,929.00p 3,935.00p 23,505
29/08/2025 3,962.00p 3,969.00p 3,933.00p 3,936.00p 11,487
28/08/2025 3,958.00p 3,972.00p 3,945.00p 3,946.00p 4,684
27/08/2025 3,948.00p 3,962.00p 3,945.00p 3,951.00p 17,245
26/08/2025 3,934.00p 3,948.00p 3,929.50p 3,929.50p 24,438
25/08/2025 3,918.00p 3,966.95p 3,915.00p 3,956.00p 3,471
22/08/2025 3,918.00p 3,966.95p 3,915.00p 3,956.00p 3,471
21/08/2025 3,924.00p 3,929.00p 3,907.00p 3,923.50p 5,517
20/08/2025 3,910.00p 3,926.00p 3,899.00p 3,914.50p 18,357
19/08/2025 3,923.00p 3,942.00p 3,913.00p 3,927.50p 8,237
18/08/2025 3,919.00p 3,934.00p 3,904.00p 3,921.00p 8,350
15/08/2025 3,926.00p 3,937.00p 3,911.00p 3,916.00p 3,858
14/08/2025 3,920.00p 3,926.00p 3,907.00p 3,911.00p 5,448
13/08/2025 3,936.00p 3,938.00p 3,920.00p 3,924.50p 4,023
12/08/2025 3,892.00p 3,928.00p 3,892.00p 3,924.00p 13,467
11/08/2025 3,924.00p 3,939.00p 3,917.00p 3,931.00p 15,287
08/08/2025 3,904.00p 3,927.00p 3,898.00p 3,914.00p 12,525
07/08/2025 3,919.00p 3,943.00p 3,862.00p 3,897.50p 9,252
06/08/2025 3,937.00p 3,944.00p 3,904.00p 3,913.00p 5,787
05/08/2025 3,957.00p 3,959.00p 3,919.00p 3,923.00p 11,629
04/08/2025 3,909.00p 3,954.00p 3,903.00p 3,936.00p 10,251
01/08/2025 3,955.00p 3,974.00p 3,881.00p 3,898.50p 24,778
31/07/2025 4,027.00p 4,033.00p 4,010.96p 3,973.00p 1,801
30/07/2025 3,977.00p 3,996.00p 3,965.00p 3,972.50p 4,972
29/07/2025 3,981.00p 3,993.00p 3,968.00p 3,968.00p 17,764
28/07/2025 3,980.00p 3,986.00p 3,953.00p 3,966.00p 15,879
25/07/2025 3,936.00p 3,954.13p 3,930.00p 3,952.00p 5,978
24/07/2025 3,918.00p 3,976.00p 3,911.00p 3,924.00p 7,820
23/07/2025 3,919.00p 3,926.00p 3,909.00p 3,911.00p 5,658
22/07/2025 3,894.00p 3,902.00p 3,882.00p 3,895.00p 14,177
21/07/2025 3,904.00p 3,927.00p 3,892.00p 3,901.00p 3,814
18/07/2025 3,915.00p 3,924.00p 3,899.00p 3,903.00p 11,921
17/07/2025 3,900.00p 3,915.00p 3,886.00p 3,906.00p 12,837
16/07/2025 3,866.00p 3,897.00p 3,852.00p 3,852.00p 5,980
15/07/2025 3,905.00p 3,926.00p 3,896.00p 3,901.00p 8,125
14/07/2025 3,882.00p 3,895.00p 3,877.00p 3,893.50p 8,149
11/07/2025 3,883.00p 3,892.00p 3,863.00p 3,883.50p 7,114
10/07/2025 3,853.00p 3,898.00p 3,853.00p 3,887.00p 7,741
09/07/2025 3,848.00p 3,873.00p 3,845.00p 3,854.50p 2,953
08/07/2025 3,834.00p 3,866.00p 3,826.00p 3,856.00p 12,388
07/07/2025 3,837.00p 3,863.00p 3,823.00p 3,823.00p 6,973
04/07/2025 3,840.00p 3,846.00p 3,830.00p 3,844.00p 2,493
03/07/2025 3,849.00p 3,865.00p 3,838.00p 3,859.00p 5,522
02/07/2025 3,814.00p 3,853.00p 3,801.00p 3,844.00p 8,882
01/07/2025 3,792.00p 3,809.00p 3,777.00p 3,798.50p 6,617
30/06/2025 3,810.00p 3,820.00p 3,801.00p 3,810.00p 4,677
27/06/2025 3,802.00p 3,822.00p 3,795.00p 3,822.00p 5,960
26/06/2025 3,773.00p 3,789.00p 3,768.00p 3,777.50p 3,706
25/06/2025 3,800.00p 3,812.00p 3,784.00p 3,784.00p 3,952
24/06/2025 3,822.00p 3,825.00p 3,788.00p 3,797.00p 2,898
23/06/2025 3,777.00p 3,806.00p 3,750.00p 3,793.00p 6,054
20/06/2025 3,789.00p 3,801.00p 3,775.00p 3,779.50p 8,370
19/06/2025 3,796.00p 3,804.00p 3,770.00p 3,775.50p 2,693
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

Market data

Select a section