Market data

Select a section

iShares III iShares MSCI World ETF GBP Hdgd (Dist)

(IWDG)
Sector: n/a
1,041.75p
-0.25p -0.02
Last updated: 16:36:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/07/2025 1,041.00p 1,042.50p 1,039.50p 1,042.00p 92,921
23/07/2025 1,034.50p 1,036.50p 1,033.34p 1,034.50p 116,211
22/07/2025 1,028.50p 1,029.00p 1,024.00p 1,027.50p 117,658
21/07/2025 1,030.00p 1,033.00p 1,027.50p 1,033.00p 108,778
17/07/2025 1,024.50p 1,030.50p 1,017.50p 1,027.50p 136,763
16/07/2025 1,021.00p 1,026.00p 1,018.00p 1,018.50p 80,922
15/07/2025 1,031.00p 1,034.23p 1,025.75p 1,027.00p 197,801
14/07/2025 1,021.00p 1,027.00p 1,020.00p 1,027.00p 281,024
11/07/2025 1,025.50p 1,028.50p 1,022.00p 1,026.00p 325,218
10/07/2025 1,025.00p 1,030.00p 1,025.00p 1,030.00p 49,544
09/07/2025 1,021.50p 1,029.00p 1,021.00p 1,024.50p 263,069
08/07/2025 1,023.00p 1,026.50p 1,020.51p 1,021.50p 171,438
07/07/2025 1,023.00p 1,026.00p 1,021.50p 1,022.50p 546,335
04/07/2025 1,024.50p 1,026.00p 1,020.50p 1,022.50p 137,706
03/07/2025 1,022.00p 1,028.50p 1,020.55p 1,028.50p 229,605
02/07/2025 1,019.00p 1,023.00p 1,014.50p 1,018.50p 225,516
01/07/2025 1,016.00p 1,017.50p 1,013.04p 1,015.00p 125,597
30/06/2025 1,018.00p 1,019.96p 1,014.50p 1,016.00p 457,411
27/06/2025 1,011.50p 1,015.15p 1,010.50p 1,015.00p 219,671
26/06/2025 1,004.00p 1,006.73p 1,002.50p 1,005.50p 269,353
25/06/2025 1,002.00p 1,004.00p 1,001.00p 1,001.00p 41,166
23/06/2025 985.00p 989.50p 982.25p 987.50p 61,263
20/06/2025 987.00p 992.00p 984.75p 987.75p 56,684
19/06/2025 985.00p 1,011.00p 977.72p 980.50p 980,797
18/06/2025 992.50p 995.00p 988.65p 992.00p 50,135
17/06/2025 991.50p 994.00p 990.00p 992.50p 132,853
16/06/2025 992.25p 1,000.50p 991.75p 997.25p 64,647
13/06/2025 986.00p 993.50p 982.50p 992.25p 68,006
12/06/2025 1,000.50p 1,000.50p 990.14p 997.50p 81,631
11/06/2025 996.25p 1,003.00p 996.25p 1,000.00p 86,133
10/06/2025 994.75p 998.75p 993.75p 994.75p 63,710
09/06/2025 994.50p 996.00p 993.00p 994.25p 170,774
06/06/2025 990.25p 996.54p 986.75p 993.75p 101,799
05/06/2025 989.00p 993.25p 986.35p 993.00p 44,342
04/06/2025 989.25p 992.00p 986.00p 990.00p 140,157
03/06/2025 982.25p 987.25p 979.25p 987.25p 61,016
02/06/2025 975.50p 980.00p 970.50p 978.50p 81,259
30/05/2025 978.25p 981.75p 975.00p 978.25p 64,611
29/05/2025 990.25p 992.68p 978.59p 979.25p 138,605
28/05/2025 981.00p 983.60p 979.28p 979.50p 51,512
27/05/2025 975.00p 980.50p 975.00p 980.50p 99,254
26/05/2025 972.00p 974.00p 954.75p 963.75p 303,492
23/05/2025 972.00p 974.00p 954.75p 963.75p 303,492
22/05/2025 976.50p 976.50p 952.56p 971.00p 89,625
21/05/2025 984.50p 984.50p 977.43p 982.75p 132,302
20/05/2025 984.25p 986.25p 982.50p 985.25p 41,608
19/05/2025 975.25p 982.75p 972.51p 982.50p 138,071
16/05/2025 978.50p 982.25p 978.48p 981.25p 63,994
15/05/2025 969.25p 976.06p 968.75p 976.00p 70,241
14/05/2025 975.50p 979.50p 971.50p 974.25p 305,072
13/05/2025 966.25p 975.50p 965.47p 975.00p 106,222
12/05/2025 958.25p 969.25p 954.27p 965.00p 377,719
09/05/2025 944.50p 947.00p 941.45p 942.88p 176,060
08/05/2025 941.75p 947.57p 938.51p 945.25p 48,629
07/05/2025 941.50p 941.50p 932.83p 933.25p 88,281
06/05/2025 939.50p 943.50p 930.50p 938.00p 116,915
05/05/2025 936.50p 943.00p 932.94p 940.75p 636,699
02/05/2025 936.50p 943.00p 932.94p 940.75p 636,699
01/05/2025 927.25p 940.75p 927.25p 937.75p 317,133
30/04/2025 923.75p 924.23p 906.50p 917.75p 390,347
29/04/2025 919.75p 924.25p 915.85p 919.50p 105,053
28/04/2025 917.25p 922.25p 913.85p 914.25p 963,049
25/04/2025 915.50p 920.75p 909.00p 912.25p 168,285
24/04/2025 895.75p 908.23p 890.72p 907.00p 307,241
23/04/2025 895.75p 908.72p 895.25p 900.25p 405,004
22/04/2025 872.75p 881.59p 868.75p 881.00p 227,347
21/04/2025 886.75p 888.50p 877.33p 881.25p 225,221
18/04/2025 886.75p 888.50p 877.33p 881.25p 225,221
17/04/2025 886.75p 888.50p 877.33p 881.25p 225,221
16/04/2025 887.50p 894.25p 883.85p 892.25p 367,674
15/04/2025 899.25p 902.76p 892.00p 900.00p 114,220
14/04/2025 896.25p 900.24p 893.76p 894.00p 142,638
11/04/2025 864.50p 881.50p 864.50p 869.25p 146,025
10/04/2025 903.75p 906.50p 869.75p 869.75p 341,906
09/04/2025 828.25p 836.05p 812.49p 829.50p 397,303
08/04/2025 853.50p 876.21p 850.00p 860.25p 359,240
07/04/2025 805.25p 940.73p 803.25p 829.75p 477,192
04/04/2025 896.50p 901.00p 851.74p 861.50p 814,392
03/04/2025 914.50p 919.80p 903.25p 905.88p 294,306
02/04/2025 936.75p 940.63p 928.08p 940.63p 200,441
01/04/2025 938.75p 938.75p 927.40p 938.50p 86,168
28/03/2025 949.75p 949.75p 934.25p 934.50p 103,093
27/03/2025 952.00p 955.25p 948.25p 952.50p 197,028
26/03/2025 963.00p 963.75p 955.11p 955.50p 151,948
25/03/2025 959.50p 963.75p 958.68p 961.50p 62,400
24/03/2025 955.75p 960.50p 950.00p 959.00p 255,410
21/03/2025 946.50p 949.50p 939.00p 945.00p 447,292
20/03/2025 952.50p 954.50p 943.00p 948.50p 164,893
19/03/2025 942.50p 949.50p 941.07p 948.25p 112,102
18/03/2025 948.00p 950.25p 939.74p 942.50p 147,982
17/03/2025 937.25p 947.50p 937.00p 945.00p 96,842
14/03/2025 930.00p 940.25p 927.75p 937.75p 80,181
13/03/2025 932.50p 935.75p 925.02p 926.50p 192,527
12/03/2025 932.00p 939.85p 925.87p 935.38p 346,393
11/03/2025 937.75p 939.25p 924.88p 926.75p 213,240
10/03/2025 950.50p 955.00p 937.50p 939.25p 337,404
07/03/2025 956.75p 958.25p 947.25p 947.25p 191,125
06/03/2025 971.50p 971.50p 958.00p 963.75p 57,866
05/03/2025 965.50p 969.25p 956.50p 956.50p 212,955
04/03/2025 970.25p 973.75p 950.75p 952.00p 445,142
28/02/2025 974.50p 975.15p 968.30p 973.75p 592,026
27/02/2025 978.25p 989.25p 977.50p 983.00p 84,928
26/02/2025 985.50p 990.03p 984.00p 989.50p 221,720
25/02/2025 982.50p 986.53p 976.18p 976.38p 221,373
24/02/2025 990.50p 994.00p 983.98p 988.25p 178,339
21/02/2025 1,003.00p 1,004.24p 996.50p 998.25p 171,862
20/02/2025 1,004.00p 1,006.00p 997.50p 999.13p 62,417
19/02/2025 1,007.00p 1,007.50p 1,002.00p 1,004.00p 50,034
18/02/2025 1,008.00p 1,008.00p 1,004.29p 1,005.50p 145,109
17/02/2025 1,005.00p 1,006.25p 1,003.50p 1,006.25p 42,228
14/02/2025 1,004.50p 1,006.00p 1,003.00p 1,003.50p 51,933
13/02/2025 998.75p 1,001.50p 992.51p 1,000.25p 70,251
12/02/2025 995.25p 996.75p 987.00p 990.50p 291,661
11/02/2025 983.25p 995.30p 983.25p 994.75p 43,446
10/02/2025 991.25p 995.21p 987.00p 994.00p 84,110
07/02/2025 996.50p 998.50p 990.22p 990.75p 43,586
06/02/2025 993.75p 996.50p 993.50p 988.50p 68,611
05/02/2025 984.00p 988.50p 982.65p 988.50p 69,491
04/02/2025 982.50p 988.50p 978.00p 982.75p 62,721
03/02/2025 973.50p 984.00p 968.75p 982.75p 181,917
31/01/2025 998.00p 1,000.50p 997.25p 999.75p 115,946
30/01/2025 992.25p 995.25p 990.50p 991.75p 77,716
29/01/2025 992.75p 992.75p 988.63p 988.62p 129,516
28/01/2025 992.00p 992.00p 983.23p 986.00p 107,724
27/01/2025 988.00p 997.50p 969.76p 979.25p 103,150

Market data

Select a section