Market data

Select a section

iShares III iShrs Core MSCI World ETF USD (Acc)

(IWDA)
Sector: n/a
$119.12
$0.24 0.20
Last updated: 16:43:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $119.40 $126.01 $119.00 $119.12 158,146
17/07/2025 $118.54 $118.90 $118.21 $118.88 129,595
16/07/2025 $117.76 $118.35 $117.63 $117.63 84,552
15/07/2025 $119.03 $119.23 $118.29 $118.39 567,565
14/07/2025 $117.90 $118.62 $117.84 $118.62 217,741
11/07/2025 $118.77 $126.19 $118.20 $118.52 1,176,104
10/07/2025 $118.75 $119.07 $118.62 $119.05 107,574
09/07/2025 $118.16 $125.16 $118.08 $118.54 97,411
08/07/2025 $118.37 $120.00 $117.93 $118.08 102,623
07/07/2025 $118.41 $118.73 $118.28 $118.39 205,602
04/07/2025 $118.67 $118.73 $118.16 $118.48 138,898
03/07/2025 $118.49 $119.11 $118.30 $119.11 155,506
02/07/2025 $118.29 $118.35 $117.54 $118.12 177,985
01/07/2025 $117.82 $124.71 $117.45 $117.70 299,193
30/06/2025 $117.92 $117.99 $117.50 $117.66 305,579
27/06/2025 $117.16 $123.51 $117.09 $117.61 190,845
26/06/2025 $116.14 $116.59 $116.12 $116.52 159,683
25/06/2025 $115.87 $115.99 $115.57 $115.57 264,230
24/06/2025 $115.75 $120.74 $115.21 $115.70 147,692
23/06/2025 $113.35 $114.10 $113.01 $113.91 688,723
20/06/2025 $113.72 $114.52 $113.31 $113.87 204,671
19/06/2025 $113.99 $113.99 $112.95 $112.95 174,609
18/06/2025 $114.41 $114.70 $114.03 $114.48 362,884
17/06/2025 $114.65 $114.83 $114.27 $114.55 95,882
16/06/2025 $114.65 $115.60 $114.57 $115.37 114,755
13/06/2025 $113.98 $114.81 $113.81 $114.81 173,803
12/06/2025 $114.83 $115.53 $114.32 $115.31 202,558
11/06/2025 $114.89 $115.79 $114.78 $115.42 220,023
10/06/2025 $114.60 $115.02 $114.39 $114.76 143,501
09/06/2025 $114.70 $114.90 $114.49 $114.73 96,932
06/06/2025 $114.14 $121.46 $114.03 $114.53 69,236
05/06/2025 $114.07 $114.66 $113.91 $114.59 268,823
04/06/2025 $114.07 $114.45 $114.00 $114.30 204,814
03/06/2025 $113.33 $113.82 $112.90 $113.81 295,154
02/06/2025 $112.53 $113.14 $112.25 $112.89 651,039
30/05/2025 $112.73 $113.04 $112.30 $112.63 483,138
29/05/2025 $113.92 $114.19 $112.65 $112.84 262,625
28/05/2025 $112.93 $113.26 $112.63 $112.63 200,283
27/05/2025 $112.47 $113.00 $112.30 $112.92 186,125
26/05/2025 $111.77 $112.62 $111.12 $111.12 679
23/05/2025 $111.77 $112.19 $109.84 $111.12 222,679
22/05/2025 $112.00 $112.52 $111.13 $111.76 475,633
21/05/2025 $112.85 $113.26 $112.47 $113.18 317,843
20/05/2025 $113.11 $113.34 $112.98 $113.20 511,444
19/05/2025 $111.99 $112.97 $111.80 $112.95 205,346
16/05/2025 $112.35 $113.00 $112.10 $112.49 311,831
15/05/2025 $111.59 $112.09 $111.23 $112.02 353,059
14/05/2025 $111.89 $112.14 $111.49 $111.84 503,953
13/05/2025 $110.67 $111.89 $110.55 $111.86 326,923
12/05/2025 $109.68 $110.96 $109.54 $110.49 355,541
09/05/2025 $108.51 $115.20 $108.20 $108.43 381,741
08/05/2025 $108.39 $108.98 $107.93 $108.68 365,149
07/05/2025 $108.04 $108.20 $107.47 $107.54 453,250
06/05/2025 $108.12 $118.97 $107.35 $108.09 381,634
05/05/2025 $107.72 $108.43 $107.72 $108.43 434
02/05/2025 $107.72 $114.20 $107.37 $108.43 218,246
01/05/2025 $107.11 $109.37 $106.84 $107.74 119,078
30/04/2025 $106.40 $106.50 $104.43 $105.76 344,715
29/04/2025 $106.02 $106.38 $105.53 $105.98 128,954
28/04/2025 $105.51 $106.27 $105.23 $105.38 160,282
25/04/2025 $105.59 $105.81 $104.64 $105.03 367,542
24/04/2025 $103.03 $104.62 $102.50 $104.44 174,426
23/04/2025 $103.22 $104.78 $103.14 $103.72 246,188
22/04/2025 $100.95 $101.73 $100.33 $101.58 596,585
21/04/2025 $101.84 $102.18 $100.93 $101.49 489,709
18/04/2025 $101.84 $102.18 $100.93 $101.49 489,709
17/04/2025 $101.84 $102.18 $100.93 $101.49 489,709
16/04/2025 $101.64 $102.71 $101.33 $102.38 354,253
15/04/2025 $102.54 $108.86 $102.28 $103.09 158,705
14/04/2025 $102.74 $110.00 $102.45 $102.70 536,202
11/04/2025 $100.52 $105.25 $99.00 $99.61 292,902
10/04/2025 $102.45 $105.22 $99.30 $99.30 563,717
09/04/2025 $94.52 $95.69 $92.50 $94.39 465,943
08/04/2025 $96.82 $101.15 $96.50 $97.65 697,489
07/04/2025 $91.59 $99.50 $91.50 $94.37 867,867
04/04/2025 $102.03 $102.50 $96.95 $97.94 842,160
03/04/2025 $104.14 $104.65 $102.92 $103.33 567,858
02/04/2025 $106.06 $106.71 $105.15 $106.71 392,534
01/04/2025 $105.80 $106.61 $105.11 $106.25 260,506
31/03/2025 $104.93 $105.23 $103.94 $104.93 681,357
28/03/2025 $107.05 $107.67 $105.87 $105.95 512,654
27/03/2025 $107.82 $108.22 $107.26 $107.89 1,331,522
26/03/2025 $109.13 $109.23 $108.16 $108.29 398,597
25/03/2025 $108.69 $109.32 $108.58 $109.03 540,430
24/03/2025 $108.22 $108.88 $108.08 $108.68 270,446
21/03/2025 $107.32 $107.45 $106.44 $107.12 2,005,812
20/03/2025 $108.20 $108.38 $106.91 $107.59 282,120
19/03/2025 $106.79 $107.73 $106.65 $107.56 150,070
18/03/2025 $107.58 $107.95 $106.60 $107.00 253,529
17/03/2025 $106.33 $112.79 $106.25 $107.32 392,980
14/03/2025 $105.20 $106.69 $105.12 $106.41 421,746
13/03/2025 $105.39 $106.16 $104.90 $105.14 180,670
12/03/2025 $105.71 $107.18 $105.07 $106.31 363,649
11/03/2025 $106.41 $113.18 $104.89 $105.30 765,593
10/03/2025 $108.34 $114.00 $106.39 $106.78 468,580
07/03/2025 $108.51 $108.87 $107.50 $107.55 382,216
06/03/2025 $109.76 $109.81 $108.55 $109.43 524,250
05/03/2025 $109.19 $115.00 $108.45 $108.45 310,997
04/03/2025 $109.57 $109.78 $107.40 $107.57 677,967
03/03/2025 $111.01 $116.31 $110.68 $111.00 1,419,137
28/02/2025 $109.34 $109.99 $109.03 $109.73 493,700
27/02/2025 $111.39 $118.49 $110.25 $110.98 305,054
26/02/2025 $111.25 $111.91 $111.12 $111.79 359,626
25/02/2025 $110.92 $118.37 $110.00 $110.28 780,317
24/02/2025 $112.20 $112.45 $110.97 $111.67 365,486
21/02/2025 $113.30 $113.64 $112.50 $112.77 285,329
20/02/2025 $113.33 $120.09 $112.66 $112.81 670,975
19/02/2025 $113.68 $113.71 $113.06 $113.30 185,253
18/02/2025 $113.78 $113.82 $113.34 $113.45 469,431
17/02/2025 $113.43 $113.63 $113.39 $113.61 346,937
14/02/2025 $113.43 $113.50 $113.13 $113.31 473,396
13/02/2025 $112.24 $112.93 $111.85 $112.86 149,765
12/02/2025 $112.14 $112.23 $110.90 $111.46 414,205
11/02/2025 $111.62 $112.10 $111.57 $112.06 334,608
10/02/2025 $111.55 $112.08 $111.52 $111.90 107,538
07/02/2025 $112.25 $112.53 $111.38 $111.61 224,953
06/02/2025 $111.97 $112.26 $111.89 $111.42 177,489
05/02/2025 $110.89 $111.42 $110.72 $111.42 191,489
04/02/2025 $110.39 $111.29 $109.90 $110.53 260,489
03/02/2025 $109.17 $110.62 $109.06 $110.53 637,872
31/01/2025 $112.31 $122.80 $112.15 $112.50 452,401
30/01/2025 $111.67 $112.06 $111.39 $111.64 198,699
29/01/2025 $111.72 $117.67 $111.19 $111.01 132,603
28/01/2025 $110.75 $117.00 $110.48 $111.01 301,487
27/01/2025 $110.91 $110.91 $109.26 $110.38 499,696
24/01/2025 $112.17 $118.44 $112.10 $112.35 169,276
23/01/2025 $111.34 $111.74 $111.17 $111.74 252,748
22/01/2025 $111.20 $111.61 $111.14 $111.60 373,247
21/01/2025 $110.16 $110.68 $110.02 $110.68 353,611
20/01/2025 $109.95 $110.85 $109.59 $110.47 387,847

Market data

Select a section