iShares III iShrs Core MSCI World ETF USD (Acc)

(IWDA)
Sector: n/a
$109.76
$0.03 0.03
Last updated: 16:40:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $109.93 $109.97 $109.39 $109.76 365,259
07/11/2024 $109.02 $109.87 $108.97 $109.73 1,293,115
06/11/2024 $108.51 $109.30 $107.86 $108.39 743,604
05/11/2024 $106.17 $106.94 $106.02 $106.94 129,518
04/11/2024 $106.32 $106.59 $106.00 $106.16 219,096
01/11/2024 $105.84 $106.84 $105.80 $106.61 251,738
31/10/2024 $106.78 $106.93 $105.71 $105.91 655,120
30/10/2024 $107.96 $108.07 $107.28 $107.83 142,277
29/10/2024 $107.96 $108.04 $107.38 $107.73 201,145
28/10/2024 $107.93 $108.04 $107.65 $107.87 144,973
25/10/2024 $107.46 $108.27 $107.41 $107.91 138,585
24/10/2024 $107.48 $108.07 $107.29 $107.28 63,201
23/10/2024 $107.91 $108.11 $107.19 $107.28 84,994
22/10/2024 $108.78 $108.78 $107.65 $107.97 292,264
21/10/2024 $108.66 $108.81 $107.92 $107.93 281,176
18/10/2024 $108.42 $108.78 $108.40 $108.72 576,114
17/10/2024 $109.06 $109.06 $108.32 $108.67 153,930
16/10/2024 $107.90 $108.32 $105.41 $108.37 160,726
15/10/2024 $108.84 $108.93 $108.21 $108.37 517,241
14/10/2024 $108.18 $108.80 $108.08 $108.72 318,855
11/10/2024 $107.55 $108.31 $107.36 $108.21 169,553
10/10/2024 $107.69 $107.78 $107.27 $107.56 215,720
09/10/2024 $106.84 $107.57 $106.74 $107.57 202,784
08/10/2024 $106.31 $107.05 $106.15 $106.92 390,073
07/10/2024 $107.23 $107.27 $106.63 $107.11 252,937
04/10/2024 $106.49 $107.31 $106.41 $106.64 244,469
03/10/2024 $106.70 $106.84 $106.18 $106.48 270,423
02/10/2024 $106.79 $107.02 $106.28 $107.00 430,715
01/10/2024 $107.85 $108.11 $106.46 $106.84 221,200
30/09/2024 $107.62 $107.80 $107.32 $107.42 385,107
27/09/2024 $107.64 $108.14 $107.43 $107.90 125,119
26/09/2024 $108.01 $108.22 $107.53 $107.68 393,856
25/09/2024 $106.96 $107.45 $106.94 $107.18 148,073
24/09/2024 $107.10 $107.27 $106.68 $107.13 156,944
23/09/2024 $106.73 $107.00 $106.23 $106.93 220,754
20/09/2024 $106.85 $106.97 $106.07 $106.25 646,774
19/09/2024 $106.52 $107.11 $106.23 $106.94 401,777
18/09/2024 $105.58 $105.80 $105.20 $105.22 156,633
17/09/2024 $105.50 $106.01 $105.48 $105.77 175,686
16/09/2024 $105.20 $105.47 $105.00 $105.17 420,887
13/09/2024 $104.77 $110.28 $104.67 $104.04 844,950
12/09/2024 $104.04 $104.26 $103.61 $101.94 162,845
11/09/2024 $102.68 $103.29 $101.41 $102.57 303,275
10/09/2024 $102.49 $102.89 $102.31 $102.57 182,313
09/09/2024 $102.18 $102.72 $102.11 $102.49 491,655
06/09/2024 $103.00 $103.62 $101.70 $101.84 518,801
05/09/2024 $103.37 $104.01 $103.03 $103.05 3,310,115
04/09/2024 $103.13 $104.14 $103.02 $103.73 245,939
03/09/2024 $105.87 $106.03 $104.32 $104.55 182,344
02/09/2024 $105.70 $105.98 $105.43 $105.17 463,393
30/08/2024 $105.44 $105.77 $105.16 $105.17 362,761
29/08/2024 $105.04 $105.80 $105.01 $105.75 301,848
28/08/2024 $105.61 $105.67 $104.96 $104.98 284,926
27/08/2024 $105.43 $111.92 $105.07 $105.32 277,906
26/08/2024 $105.14 $105.50 $104.80 $104.81 411,819
23/08/2024 $105.14 $105.50 $104.80 $104.81 411,819
22/08/2024 $105.14 $105.50 $104.80 $104.81 411,819
21/08/2024 $104.66 $105.16 $104.61 $104.89 201,379
20/08/2024 $104.84 $104.91 $104.39 $104.47 645,093
19/08/2024 $103.75 $104.37 $103.60 $104.36 839,583
16/08/2024 $103.65 $103.72 $102.97 $103.37 254,820
15/08/2024 $102.07 $103.25 $101.80 $103.17 211,038
14/08/2024 $101.49 $101.73 $101.17 $101.73 155,742
13/08/2024 $100.14 $100.85 $99.75 $100.83 122,929
12/08/2024 $99.76 $100.13 $99.36 $99.69 178,767
09/08/2024 $99.32 $99.80 $98.85 $99.41 154,905
08/08/2024 $97.62 $98.93 $96.93 $98.89 449,431
07/08/2024 $98.16 $99.36 $97.94 $99.07 331,970
06/08/2024 $97.63 $111.75 $96.69 $97.66 790,895
05/08/2024 $96.27 $97.51 $94.75 $97.18 866,679
02/08/2024 $100.36 $100.52 $98.67 $98.99 605,457
01/08/2024 $103.25 $103.50 $101.84 $101.84 614,506
31/07/2024 $102.67 $103.29 $102.50 $103.29 353,404
30/07/2024 $102.03 $102.40 $101.42 $101.57 179,662
29/07/2024 $102.46 $107.83 $101.58 $101.58 397,080
26/07/2024 $101.23 $101.97 $101.20 $101.55 302,991
25/07/2024 $101.33 $108.20 $100.55 $101.55 848,076
24/07/2024 $102.78 $102.90 $101.95 $102.08 168,836
23/07/2024 $103.47 $103.88 $103.25 $103.86 223,758
22/07/2024 $102.95 $108.86 $102.82 $103.17 219,612
19/07/2024 $103.39 $103.42 $102.68 $102.70 141,020
18/07/2024 $104.57 $104.80 $103.44 $103.51 242,749
17/07/2024 $104.97 $104.98 $104.30 $104.34 437,227
16/07/2024 $104.79 $111.42 $104.56 $105.12 141,955
15/07/2024 $104.91 $105.35 $104.84 $105.12 101,326
12/07/2024 $104.22 $105.10 $103.94 $105.04 200,447
11/07/2024 $104.59 $105.03 $104.16 $104.16 230,234
10/07/2024 $103.53 $103.97 $103.50 $103.96 120,810
09/07/2024 $103.64 $103.70 $103.30 $103.38 116,414
08/07/2024 $103.25 $103.70 $103.16 $103.46 194,338
05/07/2024 $103.21 $103.32 $102.84 $103.22 154,583
04/07/2024 $102.99 $103.18 $102.92 $103.04 118,136
03/07/2024 $102.28 $102.79 $102.23 $102.68 299,722
02/07/2024 $101.48 $101.77 $101.07 $101.76 114,612
01/07/2024 $101.98 $108.15 $101.27 $101.49 152,464
28/06/2024 $102.02 $102.35 $101.82 $102.03 560,466
27/06/2024 $101.49 $101.87 $101.44 $101.50 85,375
26/06/2024 $101.91 $102.02 $101.19 $101.33 341,362
25/06/2024 $101.54 $101.62 $101.30 $101.61 143,963
24/06/2024 $101.39 $102.02 $101.36 $101.87 313,033
21/06/2024 $101.61 $101.93 $101.00 $101.24 180,496
20/06/2024 $101.96 $102.25 $101.82 $101.94 168,394
19/06/2024 $101.88 $101.89 $101.73 $101.78 51,331
18/06/2024 $101.58 $101.90 $101.32 $101.59 108,815
17/06/2024 $100.79 $100.98 $100.53 $100.86 116,588
14/06/2024 $101.05 $101.06 $100.23 $100.64 367,537
13/06/2024 $101.48 $101.63 $100.79 $100.94 145,534
12/06/2024 $100.53 $101.93 $100.48 $101.67 210,023
11/06/2024 $100.55 $100.81 $99.68 $100.13 444,130
10/06/2024 $100.09 $100.50 $99.93 $100.39 73,502
07/06/2024 $100.92 $101.11 $99.97 $100.61 301,042
06/06/2024 $100.81 $100.88 $100.63 $100.72 100,365
05/06/2024 $99.69 $100.29 $99.50 $100.26 251,646
04/06/2024 $99.54 $99.61 $98.95 $99.16 128,005
03/06/2024 $99.89 $100.13 $99.31 $99.47 139,173
31/05/2024 $98.68 $99.26 $98.36 $98.36 326,984
30/05/2024 $98.47 $99.05 $98.25 $98.97 68,512
29/05/2024 $99.55 $99.61 $98.90 $98.94 232,874
28/05/2024 $100.23 $100.31 $99.80 $99.92 191,396
27/05/2024 $99.23 $100.18 $99.23 $99.95 279
24/05/2024 $99.23 $100.02 $99.16 $99.95 363,338
23/05/2024 $100.41 $106.10 $99.72 $100.01 173,473
22/05/2024 $100.25 $100.30 $99.98 $100.10 127,461
21/05/2024 $100.21 $100.27 $99.95 $100.16 319,889
20/05/2024 $100.27 $100.51 $100.00 $100.51 172,966
17/05/2024 $99.96 $100.09 $99.77 $99.98 145,006
16/05/2024 $100.32 $100.42 $100.08 $100.37 139,945
15/05/2024 $99.11 $99.94 $99.06 $99.94 129,059
14/05/2024 $98.50 $98.85 $98.12 $98.71 83,441
13/05/2024 $98.60 $98.83 $98.54 $98.56 93,395
10/05/2024 $98.56 $98.85 $98.41 $98.51 107,902