Market data

Select a section

IShares IV iShs Edge Msci Wld Size Fct ETF USD Acc

(IWFS)
Sector: n/a
3,752.00p
-8.00p -0.21
Last updated: 16:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section