Market data

Select a section

IShares iShrs MSCI Wrld Islmic ETF USD (Dist)

(ISWD)
Sector: n/a
4,116.00p
56.00p 1.38
Last updated: 16:59:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 3,802.00p 3,852.20p 3,786.00p 3,825.00p 4,894
03/10/2024 3,805.00p 3,826.00p 3,798.10p 3,810.50p 10,993
02/10/2024 3,785.00p 3,797.00p 3,774.00p 3,791.50p 13,832
01/10/2024 3,789.00p 3,813.00p 3,771.48p 3,785.00p 4,876
30/09/2024 3,787.00p 3,800.00p 3,769.00p 3,769.00p 8,004
27/09/2024 3,784.00p 3,799.00p 3,773.00p 3,796.00p 8,109
26/09/2024 3,808.00p 3,824.00p 3,772.00p 3,774.50p 3,091
25/09/2024 3,766.00p 3,787.00p 3,759.00p 3,784.00p 11,078
24/09/2024 3,783.00p 3,791.00p 3,762.00p 3,779.00p 18,973
23/09/2024 3,773.00p 3,787.00p 3,762.00p 3,775.00p 2,676
20/09/2024 3,786.00p 3,796.00p 3,762.43p 3,766.00p 4,434
19/09/2024 3,785.00p 3,813.00p 3,774.00p 3,746.00p 2,658
18/09/2024 3,774.00p 3,778.00p 3,740.72p 3,746.00p 7,470
17/09/2024 3,762.00p 3,794.00p 3,756.00p 3,787.00p 26,676
16/09/2024 3,752.00p 3,767.00p 3,744.00p 3,751.00p 1,281
13/09/2024 3,742.00p 3,763.00p 3,737.00p 3,731.00p 1,376
12/09/2024 3,748.00p 3,763.00p 3,723.00p 3,678.00p 3,523
11/09/2024 3,690.00p 3,712.00p 3,668.00p 3,678.00p 1,504
10/09/2024 3,673.00p 3,702.00p 3,654.00p 3,691.00p 2,193
09/09/2024 3,657.00p 3,689.00p 3,651.00p 3,679.00p 3,568
06/09/2024 3,675.00p 3,692.00p 3,631.00p 3,638.00p 21,219
05/09/2024 3,697.00p 3,713.00p 3,680.00p 3,680.00p 29,208
04/09/2024 3,697.00p 3,716.00p 3,686.00p 3,707.50p 10,935
03/09/2024 3,791.00p 3,802.00p 3,744.00p 3,746.50p 6,575
02/09/2024 3,781.00p 3,791.00p 3,768.00p 3,766.50p 7,589
30/08/2024 3,766.00p 3,781.00p 3,757.00p 3,766.50p 2,126
29/08/2024 3,732.00p 3,782.00p 3,721.00p 3,777.50p 20,316
28/08/2024 3,746.00p 3,751.00p 3,721.00p 3,723.00p 5,785
27/08/2024 3,754.00p 3,761.00p 3,732.00p 3,732.00p 4,590
26/08/2024 3,792.00p 3,799.00p 3,767.50p 3,767.50p 2,069
23/08/2024 3,792.00p 3,799.00p 3,767.50p 3,767.50p 2,069
22/08/2024 3,792.00p 3,799.00p 3,767.50p 3,767.50p 2,069
21/08/2024 3,794.00p 3,803.00p 3,783.00p 3,791.00p 6,122
20/08/2024 3,806.00p 3,815.00p 3,784.01p 3,787.00p 13,851
19/08/2024 3,784.00p 3,802.00p 3,765.00p 3,785.00p 1,451
16/08/2024 3,809.00p 3,813.20p 3,773.00p 3,785.00p 4,404
15/08/2024 3,758.00p 3,800.00p 3,752.00p 3,794.00p 4,585
14/08/2024 3,746.00p 3,753.00p 3,731.00p 3,743.00p 5,291
13/08/2024 3,719.00p 3,731.00p 3,710.00p 3,731.00p 4,104
12/08/2024 3,719.00p 3,732.00p 3,699.00p 3,706.00p 7,786
09/08/2024 3,705.00p 3,727.00p 3,699.00p 3,706.00p 12,492
08/08/2024 3,668.00p 3,712.95p 3,648.00p 3,705.00p 11,194
07/08/2024 3,688.00p 3,735.94p 3,679.00p 3,671.00p 4,692
06/08/2024 3,658.00p 3,688.00p 3,645.03p 3,671.00p 9,210
05/08/2024 3,621.00p 3,950.00p 3,486.00p 3,636.00p 23,680
02/08/2024 3,774.00p 3,785.97p 3,676.00p 3,684.00p 17,062
01/08/2024 3,847.00p 3,859.00p 3,810.00p 3,811.00p 18,252
31/07/2024 3,824.00p 3,851.00p 3,820.00p 3,845.50p 3,518
30/07/2024 3,815.00p 3,826.88p 3,800.00p 3,800.00p 5,203
29/07/2024 3,828.00p 3,850.00p 3,802.00p 3,806.50p 4,427
26/07/2024 3,787.00p 3,813.00p 3,784.00p 3,784.00p 3,811
25/07/2024 3,778.00p 3,786.00p 3,747.00p 3,784.00p 4,184
24/07/2024 3,825.00p 3,840.00p 3,789.00p 3,789.00p 3,230
23/07/2024 3,858.00p 3,877.00p 3,843.00p 3,859.00p 2,045
22/07/2024 3,834.00p 3,860.00p 3,824.00p 3,845.00p 6,389
19/07/2024 3,852.00p 3,855.00p 3,823.50p 3,823.50p 6,606
18/07/2024 3,878.00p 3,884.00p 3,857.00p 3,857.00p 6,071

Market data

Select a section