IShares IV iShs Edge Msci Wld Size Fct ETF USD Acc

(IWFS)
Sector: n/a
3,758.00p
14.00p 0.37
Last updated: 13:03:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 3,657.00p 3,657.00p 3,632.00p 3,659.00p 1,077
14/11/2024 3,666.00p 3,678.06p 3,654.00p 3,659.00p 5,228
13/11/2024 3,655.00p 3,673.00p 3,653.00p 3,665.50p 317
12/11/2024 3,665.00p 3,679.00p 3,652.00p 3,661.50p 4,224
11/11/2024 3,672.00p 3,681.00p 3,667.51p 3,677.00p 464
08/11/2024 3,636.00p 3,647.00p 3,625.09p 3,635.50p 5,759
07/11/2024 3,641.00p 3,653.00p 3,608.00p 3,629.50p 439
06/11/2024 3,623.00p 3,659.20p 3,604.88p 3,611.50p 3,205
05/11/2024 3,546.00p 3,568.50p 3,546.00p 3,568.50p 511
04/11/2024 3,558.00p 3,567.00p 3,534.40p 3,558.50p 1,887
01/11/2024 3,562.00p 3,564.09p 3,548.00p 3,555.00p 829
31/10/2024 3,550.00p 3,559.00p 3,538.00p 3,559.00p 1,185
30/10/2024 3,549.00p 3,567.85p 3,544.05p 3,561.50p 3,727
29/10/2024 3,561.00p 3,585.00p 3,559.00p 3,561.50p 3,310
28/10/2024 3,580.00p 3,587.00p 3,564.00p 3,581.00p 4,966
25/10/2024 3,567.00p 3,573.64p 3,563.00p 3,564.50p 2,002
24/10/2024 3,577.00p 3,579.00p 3,550.00p 3,561.00p 5,112
23/10/2024 3,567.00p 3,583.00p 3,561.00p 3,561.00p 39
22/10/2024 3,578.00p 3,586.00p 3,573.85p 3,586.00p 787
21/10/2024 3,612.00p 3,620.48p 3,595.50p 3,595.50p 1,664
18/10/2024 3,611.00p 3,618.00p 3,604.24p 3,615.00p 3,295
17/10/2024 3,627.00p 3,632.00p 3,617.50p 3,617.50p 844
16/10/2024 3,608.00p 3,622.50p 3,592.50p 3,598.50p 2,434
15/10/2024 3,608.00p 3,613.99p 3,592.00p 3,598.50p 2,319
14/10/2024 3,606.00p 3,609.00p 3,595.00p 3,609.00p 124
11/10/2024 3,570.00p 3,599.50p 3,569.00p 3,599.50p 603
10/10/2024 3,576.00p 3,578.50p 3,569.00p 3,578.50p 834
09/10/2024 3,568.00p 3,583.00p 3,564.38p 3,583.00p 102
08/10/2024 3,568.00p 3,575.00p 3,558.00p 3,569.50p 1,528
07/10/2024 3,585.00p 3,598.00p 3,577.00p 3,581.50p 2,063
04/10/2024 3,570.00p 3,600.97p 3,565.00p 3,584.00p 5,916
03/10/2024 3,565.00p 3,582.60p 3,564.00p 3,564.00p 2,405
02/10/2024 3,551.00p 3,556.00p 3,540.00p 3,551.00p 6,012
01/10/2024 3,556.00p 3,561.88p 3,546.00p 3,556.00p 344
30/09/2024 3,569.00p 3,577.00p 3,545.00p 3,545.00p 2,993
27/09/2024 3,564.00p 3,574.00p 3,549.60p 3,567.50p 582
26/09/2024 3,555.00p 3,565.52p 3,546.44p 3,547.50p 1,914
25/09/2024 3,524.00p 3,539.00p 3,511.00p 3,525.50p 2,983
24/09/2024 3,536.00p 3,538.00p 3,511.00p 3,529.00p 6,726
23/09/2024 3,527.00p 3,534.00p 3,517.00p 3,520.00p 12,452
20/09/2024 3,539.00p 3,548.00p 3,519.50p 3,519.50p 3,755
19/09/2024 3,573.00p 3,574.00p 3,548.30p 3,555.00p 2,081
18/09/2024 3,539.00p 3,539.00p 3,517.00p 3,524.00p 2,801
17/09/2024 3,527.00p 3,551.50p 3,527.00p 3,551.50p 1,716
16/09/2024 3,516.00p 3,524.00p 3,509.50p 3,509.50p 1,480
13/09/2024 3,498.00p 3,525.00p 3,497.97p 3,492.50p 1,415
12/09/2024 3,492.00p 3,498.00p 3,486.00p 3,453.50p 9,422
11/09/2024 3,454.00p 3,464.75p 3,443.51p 3,464.00p 3,769
10/09/2024 3,466.00p 3,477.31p 3,464.00p 3,464.00p 1,144
09/09/2024 3,477.00p 3,482.00p 3,463.00p 3,472.50p 1,774
06/09/2024 3,477.00p 3,460.40p 3,423.50p 3,423.50p 4,033
05/09/2024 3,477.00p 3,486.00p 3,450.00p 3,450.00p 3,048
04/09/2024 3,536.00p 3,475.00p 3,464.00p 3,474.50p 95
03/09/2024 3,536.00p 3,538.09p 3,508.50p 3,508.50p 2,108
02/09/2024 3,527.00p 3,530.00p 3,516.00p 3,517.50p 3,857
30/08/2024 3,527.00p 3,534.00p 3,517.50p 3,517.50p 3,670
29/08/2024 3,503.00p 3,523.25p 3,503.00p 3,519.50p 1,346
28/08/2024 3,500.00p 3,507.00p 3,499.00p 3,499.00p 1,814
27/08/2024 3,500.00p 3,505.00p 3,492.50p 3,492.50p 769
26/08/2024 3,491.00p 3,491.00p 3,482.50p 3,482.50p 205
23/08/2024 3,491.00p 3,491.00p 3,482.50p 3,482.50p 205
22/08/2024 3,491.00p 3,491.00p 3,482.50p 3,482.50p 205
21/08/2024 3,485.00p 3,489.00p 3,476.85p 3,482.50p 1,681
20/08/2024 3,490.00p 3,490.00p 3,474.54p 3,475.50p 1,112
19/08/2024 3,473.00p 3,493.50p 3,473.00p 3,493.50p 312
16/08/2024 3,446.00p 3,488.00p 3,469.50p 3,469.50p 883
15/08/2024 3,446.00p 3,483.25p 3,443.00p 3,474.50p 5,198
14/08/2024 3,439.00p 3,444.00p 3,431.00p 3,444.00p 110
13/08/2024 3,402.00p 3,420.50p 3,401.40p 3,420.50p 3,689
12/08/2024 3,414.00p 3,414.00p 3,400.00p 3,401.00p 303
09/08/2024 3,349.00p 3,405.86p 3,398.50p 3,398.50p 337
08/08/2024 3,349.00p 3,399.00p 3,389.00p 3,399.00p 156
07/08/2024 3,349.00p 3,411.20p 3,374.00p 3,408.50p 89
06/08/2024 3,349.00p 3,368.00p 3,345.00p 3,355.00p 31,363
05/08/2024 3,331.00p 3,355.00p 3,300.36p 3,330.50p 17,211
02/08/2024 3,390.00p 3,421.60p 3,362.46p 3,365.00p 819
01/08/2024 3,501.00p 3,507.00p 3,460.50p 3,460.50p 12,859
31/07/2024 3,502.00p 3,517.00p 3,495.00p 3,508.50p 39
30/07/2024 3,477.00p 3,477.00p 3,466.81p 3,471.00p 114
29/07/2024 3,474.00p 3,480.00p 3,450.00p 3,450.00p 792
26/07/2024 3,427.00p 3,460.00p 3,422.00p 3,426.50p 312
25/07/2024 3,401.00p 3,426.50p 3,394.10p 3,426.50p 456
24/07/2024 3,442.00p 3,447.00p 3,430.00p 3,430.00p 131
23/07/2024 3,452.00p 3,458.00p 3,452.00p 3,458.00p 2,319
22/07/2024 3,438.00p 3,449.50p 3,436.00p 3,449.50p 1,207
19/07/2024 3,434.00p 3,458.00p 3,424.00p 3,424.00p 1,371
18/07/2024 3,469.00p 3,490.00p 3,464.00p 3,468.00p 1,143
17/07/2024 3,461.00p 3,471.00p 3,459.00p 3,466.00p 846
16/07/2024 3,436.00p 3,467.50p 3,436.00p 3,448.00p 7,925
15/07/2024 3,450.00p 3,452.39p 3,442.00p 3,448.00p 498
12/07/2024 3,439.00p 3,455.00p 3,435.00p 3,455.00p 2,933
11/07/2024 3,407.00p 3,433.50p 3,401.00p 3,433.50p 752
10/07/2024 3,403.00p 3,404.00p 3,389.61p 3,396.00p 416
09/07/2024 3,385.00p 3,399.49p 3,385.00p 3,385.00p 2,157
08/07/2024 3,397.00p 3,397.05p 3,385.00p 3,389.00p 1,732
05/07/2024 3,424.00p 3,424.00p 3,393.00p 3,395.50p 1,743
04/07/2024 3,388.00p 3,416.10p 3,410.00p 3,413.50p 372
03/07/2024 3,388.00p 3,412.00p 3,405.50p 3,405.50p 893
02/07/2024 3,388.00p 3,397.00p 3,382.75p 3,390.50p 1,174
01/07/2024 3,413.00p 3,417.00p 3,396.00p 3,396.00p 886
28/06/2024 3,416.00p 3,426.00p 3,406.00p 3,417.00p 1,064
27/06/2024 3,416.00p 3,416.00p 3,396.32p 3,400.00p 1,028
26/06/2024 3,417.00p 3,417.00p 3,402.50p 3,402.50p 679
25/06/2024 3,417.00p 3,421.51p 3,403.57p 3,404.50p 1,239
24/06/2024 3,417.00p 3,425.00p 3,411.83p 3,423.50p 287
21/06/2024 3,409.00p 3,409.00p 3,398.50p 3,398.50p 100
20/06/2024 3,410.00p 3,410.00p 3,400.58p 3,407.00p 1,206
19/06/2024 3,388.00p 3,391.87p 3,383.00p 3,383.00p 3,094
18/06/2024 3,372.00p 3,400.00p 3,385.93p 3,399.50p 1,886
17/06/2024 3,372.00p 3,391.85p 3,367.50p 3,370.50p 218
14/06/2024 3,399.00p 3,404.00p 3,368.61p 3,374.50p 1,382
13/06/2024 3,404.00p 3,405.61p 3,386.50p 3,386.50p 577
12/06/2024 3,403.00p 3,430.00p 3,402.00p 3,430.00p 506
11/06/2024 3,397.00p 3,433.47p 3,395.00p 3,400.00p 623
10/06/2024 3,414.00p 3,424.51p 3,414.00p 3,424.00p 2,165
07/06/2024 3,445.00p 3,445.00p 3,427.00p 3,435.50p 2,014
06/06/2024 3,446.00p 3,447.00p 3,441.00p 3,446.00p 200
05/06/2024 3,444.00p 3,448.00p 3,434.00p 3,440.00p 293
04/06/2024 3,448.00p 3,433.70p 3,425.00p 3,426.50p 585
03/06/2024 3,448.00p 3,470.64p 3,442.00p 3,442.00p 4,351
31/05/2024 3,448.00p 3,448.00p 3,429.50p 3,429.50p 760
30/05/2024 3,419.00p 3,429.50p 3,416.00p 3,429.50p 988
29/05/2024 3,418.00p 3,418.00p 3,414.00p 3,414.00p 513
28/05/2024 3,464.00p 3,472.00p 3,452.40p 3,455.50p 304
27/05/2024 3,463.00p 3,464.00p 3,458.00p 3,462.50p 487