Market data

Select a section

IShares IV iShs Edge Msci Wld Size Fct ETF USD Acc

(IWFS)
Sector: n/a
4,073.00p
-12.50p -0.31
Last updated: 16:35:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,077.00p 4,088.00p 4,062.00p 4,073.00p 3,166
30/10/2025 4,074.00p 4,095.00p 4,063.00p 4,085.50p 3,728
29/10/2025 4,085.00p 4,092.00p 4,075.00p 4,085.00p 939
28/10/2025 4,073.00p 4,087.00p 4,068.90p 4,087.00p 3,536
27/10/2025 4,100.00p 4,100.00p 4,066.00p 4,073.00p 4,777
24/10/2025 4,051.00p 4,078.50p 4,047.00p 4,078.50p 6,710
23/10/2025 4,006.00p 4,047.30p 4,006.00p 4,043.50p 3,092
22/10/2025 4,046.00p 4,046.00p 4,017.00p 4,017.00p 5,298
21/10/2025 4,008.00p 4,020.00p 3,995.00p 3,996.00p 1,476
20/10/2025 3,990.00p 4,015.00p 3,978.00p 4,004.50p 461
17/10/2025 3,930.00p 3,978.75p 3,927.00p 3,961.50p 8,162
16/10/2025 3,989.00p 4,005.00p 3,977.00p 3,992.00p 5,619
15/10/2025 4,007.00p 4,013.75p 3,994.00p 3,994.00p 1,509
14/10/2025 3,968.00p 3,982.00p 3,954.00p 3,982.00p 2,272
13/10/2025 3,963.00p 3,978.00p 3,957.00p 3,969.50p 8,518
10/10/2025 4,014.00p 4,029.00p 3,953.00p 3,953.00p 3,939
09/10/2025 4,038.00p 4,042.00p 4,019.25p 4,030.50p 10,357
08/10/2025 4,006.00p 4,021.50p 4,003.11p 4,021.50p 6,342
07/10/2025 4,019.00p 4,039.87p 4,001.00p 4,001.50p 3,992
06/10/2025 4,002.00p 4,043.00p 4,002.00p 4,029.50p 9,094
03/10/2025 4,022.00p 4,037.00p 4,017.03p 4,027.50p 6,010
02/10/2025 3,994.00p 4,027.38p 3,980.00p 4,001.00p 658
01/10/2025 3,961.00p 3,990.00p 3,961.00p 3,988.50p 1,505
30/09/2025 3,978.00p 3,990.00p 3,970.50p 3,970.50p 1,747
29/09/2025 3,987.00p 3,992.00p 3,980.00p 3,985.50p 4,688
26/09/2025 3,973.00p 3,976.00p 3,964.00p 3,967.50p 6,663
25/09/2025 3,968.00p 3,974.00p 3,954.00p 3,962.50p 4,735
24/09/2025 3,977.00p 3,992.36p 3,966.00p 3,983.50p 849
23/09/2025 3,974.00p 3,994.75p 3,974.00p 3,984.00p 4,916
22/09/2025 3,974.00p 3,985.00p 3,963.00p 3,966.50p 3,297
19/09/2025 3,967.00p 3,992.00p 3,965.00p 3,973.50p 3,638
18/09/2025 3,955.00p 3,986.00p 3,946.66p 3,969.50p 3,611
17/09/2025 3,960.00p 3,982.00p 3,936.00p 3,955.00p 1,876
16/09/2025 3,969.00p 3,969.00p 3,938.50p 3,938.50p 536
15/09/2025 3,974.00p 3,983.00p 3,965.00p 3,971.50p 7,615
12/09/2025 3,979.00p 4,015.00p 3,971.50p 3,971.50p 1,561
11/09/2025 3,964.00p 3,988.00p 3,957.00p 3,982.00p 1,361
10/09/2025 3,962.00p 3,969.00p 3,952.50p 3,952.50p 4,093
09/09/2025 3,964.00p 3,973.00p 3,953.00p 3,955.50p 1,247
08/09/2025 3,969.00p 3,977.00p 3,952.20p 3,968.50p 1,443
05/09/2025 3,961.00p 3,969.00p 3,946.00p 3,947.00p 2,575
04/09/2025 3,933.00p 3,939.00p 3,929.00p 3,936.50p 800
03/09/2025 3,930.00p 3,960.00p 3,918.50p 3,918.50p 1,817
02/09/2025 3,944.00p 3,955.00p 3,921.00p 3,926.50p 1,303
01/09/2025 3,951.00p 3,961.00p 3,938.41p 3,944.00p 7,170
29/08/2025 3,949.00p 3,966.30p 3,935.00p 3,936.50p 480
28/08/2025 3,961.00p 3,961.00p 3,941.50p 3,941.50p 14,751
27/08/2025 3,944.00p 3,957.00p 3,938.00p 3,941.00p 386
26/08/2025 3,956.00p 3,962.00p 3,936.00p 3,944.50p 15,128
25/08/2025 3,947.00p 3,993.00p 3,943.00p 3,985.50p 11,637
22/08/2025 3,947.00p 3,993.00p 3,943.00p 3,985.50p 11,637
21/08/2025 3,936.00p 3,952.00p 3,922.00p 3,950.00p 2,234
20/08/2025 3,931.00p 3,942.00p 3,919.00p 3,932.00p 487
19/08/2025 3,931.00p 3,946.00p 3,907.00p 3,935.00p 183
18/08/2025 3,943.00p 3,943.00p 3,884.00p 3,916.00p 608
15/08/2025 3,904.00p 3,934.00p 3,903.75p 3,905.00p 13,150
14/08/2025 3,905.00p 3,931.00p 3,893.00p 3,893.00p 3,688
13/08/2025 3,880.00p 3,901.00p 3,889.87p 3,895.50p 417
12/08/2025 3,880.00p 3,889.00p 3,864.75p 3,885.00p 80
11/08/2025 3,891.00p 3,918.00p 3,880.00p 3,887.00p 152
08/08/2025 3,915.00p 3,915.00p 3,893.00p 3,893.00p 383
07/08/2025 3,917.00p 3,932.00p 3,893.00p 3,893.00p 1,304
06/08/2025 3,915.00p 3,929.00p 3,897.70p 3,901.50p 1,034
05/08/2025 3,905.00p 3,926.00p 3,886.00p 3,893.00p 385
04/08/2025 3,879.00p 3,893.50p 3,865.00p 3,893.50p 755
01/08/2025 3,885.00p 3,913.00p 3,827.02p 3,848.50p 7,006
31/07/2025 3,908.00p 3,917.00p 3,902.00p 3,898.50p 9
30/07/2025 3,908.00p 3,940.00p 3,907.00p 3,907.00p 80
29/07/2025 3,924.00p 3,938.34p 3,906.50p 3,906.50p 1,594
28/07/2025 3,899.00p 3,941.00p 3,894.00p 3,902.00p 5,774
25/07/2025 3,899.00p 3,919.00p 3,895.72p 3,914.00p 3,082
24/07/2025 3,896.00p 3,904.00p 3,890.00p 3,904.00p 4,696
23/07/2025 3,876.00p 3,892.00p 3,875.00p 3,880.50p 13,409
22/07/2025 3,821.00p 3,851.00p 3,818.00p 3,842.00p 1,276
21/07/2025 3,839.00p 3,850.00p 3,833.25p 3,840.50p 3,792
18/07/2025 3,847.00p 3,847.00p 3,828.15p 3,833.00p 1,210
17/07/2025 3,814.00p 3,827.00p 3,802.80p 3,824.50p 9,443
16/07/2025 3,797.00p 3,802.00p 3,775.00p 3,775.00p 423
15/07/2025 3,815.00p 3,830.00p 3,806.00p 3,806.00p 2,687
14/07/2025 3,796.00p 3,816.50p 3,783.00p 3,816.50p 1,985
11/07/2025 3,807.00p 3,819.00p 3,799.00p 3,806.00p 1,629
10/07/2025 3,802.00p 3,821.76p 3,791.00p 3,821.00p 1,229
09/07/2025 3,789.00p 3,799.20p 3,785.00p 3,791.00p 658
08/07/2025 3,774.00p 3,794.85p 3,774.00p 3,787.00p 2,539
07/07/2025 3,782.00p 3,797.00p 3,777.50p 3,777.50p 2,151
04/07/2025 3,778.00p 3,787.00p 3,773.40p 3,784.00p 2,413
03/07/2025 3,799.00p 3,807.00p 3,794.00p 3,803.00p 1,064
02/07/2025 3,771.00p 3,795.00p 3,766.80p 3,786.00p 788
01/07/2025 3,741.00p 3,758.00p 3,725.00p 3,758.00p 875
30/06/2025 3,735.00p 3,745.00p 3,727.00p 3,731.00p 308
27/06/2025 3,716.00p 3,730.50p 3,711.00p 3,730.50p 1,272
26/06/2025 3,685.00p 3,705.00p 3,685.00p 3,698.50p 3,211
25/06/2025 3,682.00p 3,718.00p 3,689.00p 3,691.00p 582
24/06/2025 3,682.00p 3,728.00p 3,703.70p 3,708.50p 8,242
23/06/2025 3,682.00p 3,730.00p 3,681.00p 3,692.00p 629
20/06/2025 3,704.00p 3,712.00p 3,698.00p 3,700.50p 2,876
19/06/2025 3,708.00p 3,729.00p 3,689.25p 3,690.00p 2,620
18/06/2025 3,712.00p 3,725.80p 3,710.00p 3,718.00p 639
17/06/2025 3,713.00p 3,710.00p 3,692.00p 3,707.50p 219
16/06/2025 3,713.00p 3,721.00p 3,680.00p 3,710.50p 831
13/06/2025 3,713.00p 3,701.00p 3,681.00p 3,691.50p 866
12/06/2025 3,713.00p 3,720.00p 3,694.00p 3,711.50p 769
11/06/2025 3,726.00p 3,746.00p 3,723.00p 3,727.50p 38,142
10/06/2025 3,729.00p 3,736.00p 3,722.00p 3,725.50p 2,186
09/06/2025 3,713.00p 3,717.00p 3,687.00p 3,707.00p 3,821
06/06/2025 3,703.00p 3,716.60p 3,697.05p 3,703.50p 947
05/06/2025 3,701.00p 3,707.00p 3,682.75p 3,690.50p 327
04/06/2025 3,701.00p 3,703.00p 3,685.00p 3,692.00p 3,274
03/06/2025 3,672.00p 3,688.00p 3,668.00p 3,682.50p 2,928
02/06/2025 3,688.00p 3,677.00p 3,656.60p 3,664.50p 3,632
30/05/2025 3,688.00p 3,692.00p 3,673.00p 3,674.00p 754
29/05/2025 3,693.00p 3,704.00p 3,663.00p 3,664.50p 429
28/05/2025 3,671.00p 3,683.00p 3,663.00p 3,669.00p 832
27/05/2025 3,671.00p 3,682.00p 3,639.00p 3,682.00p 2,566
26/05/2025 3,659.00p 3,666.00p 3,599.00p 3,624.00p 1,223
23/05/2025 3,659.00p 3,666.00p 3,599.00p 3,624.00p 1,223
22/05/2025 3,668.00p 3,680.00p 3,618.50p 3,646.50p 1,006
21/05/2025 3,709.00p 3,708.00p 3,690.40p 3,695.50p 46
20/05/2025 3,709.00p 3,730.00p 3,705.00p 3,721.50p 1,732
19/05/2025 3,691.00p 3,708.60p 3,679.00p 3,703.00p 1,607
16/05/2025 3,699.00p 3,713.00p 3,684.00p 3,711.50p 4,205
15/05/2025 3,667.00p 3,685.50p 3,663.00p 3,685.50p 153
14/05/2025 3,674.00p 3,686.00p 3,666.50p 3,670.50p 222
13/05/2025 3,685.00p 3,694.00p 3,666.00p 3,691.50p 655
12/05/2025 3,688.00p 3,726.00p 3,653.00p 3,686.00p 587
09/05/2025 3,640.00p 3,657.00p 3,626.50p 3,626.50p 1,009
08/05/2025 3,635.00p 3,635.00p 3,612.00p 3,626.50p 931
07/05/2025 3,610.00p 3,604.00p 3,584.59p 3,594.00p 1,195
06/05/2025 3,610.00p 3,612.00p 3,573.00p 3,591.50p 1,603
05/05/2025 3,573.00p 3,595.50p 3,567.00p 3,595.50p 768

Market data

Select a section