Market data

Select a section

IShares IV iShs Edge Msci Wld Size Fct ETF USD Acc

(IWFS)
Sector: n/a
3,711.50p
26.00p 0.71
Last updated: 17:06:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 3,573.00p 3,595.50p 3,567.00p 3,595.50p 768
01/05/2025 3,568.00p 3,589.00p 3,547.60p 3,570.00p 2,264
30/04/2025 3,521.00p 3,531.75p 3,498.00p 3,519.00p 2,899
29/04/2025 3,515.00p 3,518.00p 3,496.00p 3,513.00p 793
28/04/2025 3,515.00p 3,527.00p 3,495.00p 3,497.00p 2,331
25/04/2025 3,508.00p 3,532.00p 3,489.00p 3,499.00p 4,655
24/04/2025 3,469.00p 3,499.00p 3,447.00p 3,499.00p 4,077
23/04/2025 3,486.00p 3,514.20p 3,471.97p 3,481.50p 4,837
22/04/2025 3,398.00p 3,424.00p 3,393.00p 3,424.00p 657
21/04/2025 3,429.00p 3,442.00p 3,414.00p 3,431.50p 498
18/04/2025 3,429.00p 3,442.00p 3,414.00p 3,431.50p 498
17/04/2025 3,429.00p 3,442.00p 3,414.00p 3,431.50p 498
16/04/2025 3,394.00p 3,436.50p 3,392.00p 3,436.50p 842
15/04/2025 3,427.00p 3,440.55p 3,413.00p 3,427.50p 2,497
14/04/2025 3,414.00p 3,454.00p 3,404.00p 3,415.00p 5,811
11/04/2025 3,360.00p 3,386.00p 3,320.00p 3,343.50p 967
10/04/2025 3,493.00p 3,493.00p 3,350.00p 3,352.00p 5,465
09/04/2025 3,384.00p 3,274.00p 3,211.00p 3,251.50p 2,078
08/04/2025 3,384.00p 3,392.00p 3,315.00p 3,348.00p 6,320
07/04/2025 3,204.00p 3,337.62p 3,153.60p 3,256.50p 11,148
04/04/2025 3,438.00p 3,465.00p 3,306.00p 3,346.50p 2,327
03/04/2025 3,489.00p 3,506.20p 3,457.00p 3,462.00p 1,516
02/04/2025 3,571.00p 3,576.00p 3,548.30p 3,575.00p 3,301
01/04/2025 3,576.00p 3,590.42p 3,563.30p 3,589.00p 1,412
31/03/2025 3,553.00p 3,564.00p 3,537.00p 3,559.00p 1,836
28/03/2025 3,639.00p 3,620.19p 3,579.00p 3,581.00p 171
27/03/2025 3,639.00p 3,641.00p 3,620.00p 3,627.50p 5,323
26/03/2025 3,659.00p 3,671.00p 3,652.00p 3,653.00p 896
25/03/2025 3,652.00p 3,676.00p 3,642.00p 3,652.00p 1,320
24/03/2025 3,634.00p 3,652.85p 3,624.00p 3,652.00p 5,231
21/03/2025 3,655.00p 3,642.00p 3,607.00p 3,625.00p 486
20/03/2025 3,655.00p 3,665.00p 3,620.00p 3,636.00p 1,817
19/03/2025 3,636.00p 3,644.16p 3,620.00p 3,638.00p 103
18/03/2025 3,636.00p 3,648.00p 3,618.00p 3,625.50p 213
17/03/2025 3,610.00p 3,634.68p 3,595.00p 3,633.00p 3,279
14/03/2025 3,567.00p 3,611.00p 3,551.00p 3,611.00p 1,858
13/03/2025 3,572.00p 3,583.70p 3,554.00p 3,554.00p 2,970
12/03/2025 3,600.00p 3,600.00p 3,563.25p 3,579.00p 684
11/03/2025 3,657.00p 3,658.00p 3,570.00p 3,570.00p 3,406
10/03/2025 3,642.00p 3,671.00p 3,624.00p 3,632.00p 3,137
07/03/2025 3,677.00p 3,660.00p 3,633.00p 3,633.00p 91
06/03/2025 3,677.00p 3,700.00p 3,659.00p 3,679.00p 971
05/03/2025 3,669.00p 3,690.00p 3,658.50p 3,658.50p 1,988
04/03/2025 3,640.00p 3,711.00p 3,627.00p 3,630.00p 5,344
03/03/2025 3,740.00p 3,755.00p 3,734.50p 3,734.50p 6,840
28/02/2025 3,714.00p 3,721.00p 3,703.52p 3,721.00p 7,638
27/02/2025 3,757.00p 3,753.00p 3,729.70p 3,736.50p 494
26/02/2025 3,757.00p 3,763.00p 3,749.00p 3,753.00p 2,579
25/02/2025 3,732.00p 3,754.00p 3,720.00p 3,720.00p 2,555
24/02/2025 3,763.00p 3,763.00p 3,730.00p 3,739.00p 2,617
21/02/2025 3,786.00p 3,787.00p 3,752.00p 3,752.00p 2,867
20/02/2025 3,794.00p 3,797.00p 3,760.00p 3,760.00p 321
19/02/2025 3,790.00p 3,805.00p 3,779.00p 3,789.00p 2,595
18/02/2025 3,790.00p 3,795.00p 3,786.00p 3,793.00p 3,180
17/02/2025 3,761.00p 3,792.00p 3,761.00p 3,788.00p 1,143
14/02/2025 3,776.00p 3,783.00p 3,764.00p 3,770.00p 2,119
13/02/2025 3,766.00p 3,785.00p 3,766.00p 3,772.50p 5,372
12/02/2025 3,773.00p 3,779.27p 3,755.00p 3,758.50p 4,332
11/02/2025 3,801.00p 3,802.00p 3,768.00p 3,780.50p 4,023
10/02/2025 3,787.00p 3,805.00p 3,762.00p 3,792.00p 4,556
07/02/2025 3,786.00p 3,792.00p 3,780.00p 3,780.00p 3,443
06/02/2025 3,799.00p 3,802.80p 3,749.35p 3,741.00p 2,129
05/02/2025 3,732.00p 3,748.00p 3,730.00p 3,742.00p 2,074
04/02/2025 3,723.00p 3,742.35p 3,723.00p 3,710.00p 335
03/02/2025 3,736.00p 3,754.00p 3,710.00p 3,710.00p 2,184
31/01/2025 3,804.00p 3,810.00p 3,794.00p 3,799.50p 4,089
30/01/2025 3,766.00p 3,794.50p 3,766.00p 3,794.50p 1,107
29/01/2025 3,781.00p 3,782.00p 3,743.00p 3,743.00p 2,440
28/01/2025 3,775.00p 3,778.12p 3,745.00p 3,763.00p 7,260
27/01/2025 3,759.00p 3,761.00p 3,730.39p 3,750.00p 3,735
24/01/2025 3,781.00p 3,792.00p 3,759.00p 3,768.50p 7,318
23/01/2025 3,777.00p 3,787.00p 3,772.00p 3,779.00p 4,670
22/01/2025 3,786.00p 3,789.70p 3,782.00p 3,789.00p 10,687
21/01/2025 3,770.00p 3,786.00p 3,763.50p 3,784.50p 2,820
20/01/2025 3,772.00p 3,779.00p 3,769.00p 3,769.50p 3,045
17/01/2025 3,771.00p 3,782.00p 3,766.00p 3,781.50p 98
16/01/2025 3,738.00p 3,743.00p 3,723.61p 3,719.50p 1,686
15/01/2025 3,698.00p 3,729.00p 3,695.00p 3,719.50p 3,335
14/01/2025 3,683.00p 3,693.00p 3,679.61p 3,682.50p 178
13/01/2025 3,653.00p 3,665.00p 3,650.00p 3,659.00p 607
10/01/2025 3,663.00p 3,678.00p 3,650.00p 3,653.00p 2,772
09/01/2025 3,660.00p 3,683.65p 3,676.60p 3,679.00p 2,666
08/01/2025 3,660.00p 3,665.00p 3,651.00p 3,658.00p 3,587
07/01/2025 3,639.00p 3,658.94p 3,638.00p 3,656.00p 2,192
06/01/2025 3,650.00p 3,678.00p 3,650.00p 3,673.50p 3,543
03/01/2025 3,649.00p 3,666.00p 3,648.00p 3,653.00p 1,742
02/01/2025 3,647.00p 3,677.03p 3,633.00p 3,668.00p 6,256
01/01/2025 3,620.00p 3,628.00p 3,618.00p 3,626.00p 2,193
31/12/2024 3,620.00p 3,628.00p 3,618.00p 3,626.00p 2,193
30/12/2024 3,642.00p 3,642.00p 3,584.00p 3,616.00p 404
27/12/2024 3,591.00p 3,696.00p 3,591.00p 3,630.00p 2,932
26/12/2024 3,638.00p 3,647.00p 3,625.00p 3,625.00p 97
25/12/2024 3,638.00p 3,647.00p 3,625.00p 3,625.00p 97
24/12/2024 3,638.00p 3,647.00p 3,625.00p 3,625.00p 97
23/12/2024 3,615.00p 3,636.00p 3,589.43p 3,610.00p 4,351
20/12/2024 3,564.00p 3,614.00p 3,563.00p 3,614.00p 104
19/12/2024 3,584.00p 3,598.00p 3,573.89p 3,588.50p 756
18/12/2024 3,669.00p 3,663.78p 3,647.50p 3,647.50p 611
17/12/2024 3,669.00p 3,691.00p 3,649.00p 3,651.50p 2,405
16/12/2024 3,691.00p 3,698.00p 3,688.74p 3,691.00p 692
13/12/2024 3,731.00p 3,732.70p 3,706.00p 3,710.00p 345
12/12/2024 3,711.00p 3,718.30p 3,703.00p 3,718.00p 4,552
11/12/2024 3,720.00p 3,718.00p 3,699.62p 3,714.50p 936
10/12/2024 3,720.00p 3,741.00p 3,712.00p 3,717.00p 2,085
09/12/2024 3,763.00p 3,772.00p 3,743.50p 3,743.50p 2,128
06/12/2024 3,766.00p 3,756.00p 3,743.00p 3,749.50p 43
05/12/2024 3,766.00p 3,773.00p 3,747.00p 3,754.50p 680
04/12/2024 3,766.00p 3,769.64p 3,757.00p 3,758.00p 2,329
03/12/2024 3,769.00p 3,775.55p 3,758.00p 3,762.50p 396
02/12/2024 3,756.00p 3,783.00p 3,744.35p 3,760.00p 4,829
29/11/2024 3,751.00p 3,751.00p 3,731.00p 3,748.00p 788
28/11/2024 3,743.00p 3,750.79p 3,735.00p 3,733.50p 2,123
27/11/2024 3,736.00p 3,750.00p 3,726.00p 3,733.50p 2,788
26/11/2024 3,757.00p 3,778.00p 3,747.70p 3,751.50p 3,259
25/11/2024 3,763.00p 3,779.00p 3,757.25p 3,698.50p 1,703
22/11/2024 3,717.00p 3,744.00p 3,709.00p 3,698.50p 2,866
21/11/2024 3,661.00p 3,698.50p 3,657.63p 3,698.50p 5,460
20/11/2024 3,653.00p 3,653.00p 3,638.00p 3,642.00p 18,461
19/11/2024 3,653.00p 3,653.00p 3,626.00p 3,644.00p 1,981
18/11/2024 3,640.00p 3,655.00p 3,640.00p 3,655.00p 1,406

Market data

Select a section