IShares MSCI World Ucits ETF USD (Dist)

(IWRD)
Sector: n/a
6,428.50p
19.50p 0.30
Last updated: 12:18:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 6,384.00p 6,417.00p 6,375.01p 6,346.00p 16,509
21/11/2024 6,290.00p 6,346.00p 6,283.40p 6,346.00p 12,154
20/11/2024 6,293.00p 6,305.00p 6,245.00p 6,262.00p 23,917
19/11/2024 6,285.00p 6,288.00p 6,238.00p 6,274.50p 39,980
18/11/2024 6,274.00p 6,292.00p 6,260.35p 6,290.00p 11,048
15/11/2024 6,284.00p 6,298.00p 6,262.00p 6,325.50p 18,537
14/11/2024 6,336.00p 6,364.23p 6,318.00p 6,325.50p 18,466
13/11/2024 6,298.00p 6,326.00p 6,289.00p 6,326.00p 24,908
12/11/2024 6,299.00p 6,319.00p 6,286.00p 6,309.00p 35,677
11/11/2024 6,252.00p 6,309.00p 6,252.00p 6,295.00p 19,318
08/11/2024 6,230.00p 6,247.00p 6,208.00p 6,246.00p 15,499
07/11/2024 6,203.00p 6,226.24p 6,198.00p 6,211.50p 61,621
06/11/2024 6,200.00p 6,225.00p 6,165.00p 6,183.00p 31,462
05/11/2024 6,019.00p 6,042.00p 5,998.29p 6,042.00p 10,436
04/11/2024 6,029.00p 6,048.10p 6,017.00p 6,026.00p 25,402
01/11/2024 6,040.00p 6,059.00p 6,032.00p 6,055.00p 42,102
31/10/2024 6,042.00p 6,056.00p 6,031.44p 6,054.50p 69,692
30/10/2024 6,094.00p 6,113.00p 6,084.00p 6,094.50p 25,297
29/10/2024 6,116.00p 6,123.00p 6,088.00p 6,092.00p 67,380
28/10/2024 6,117.00p 6,126.00p 6,097.47p 6,106.00p 22,402
25/10/2024 6,099.00p 6,127.00p 6,093.00p 6,111.50p 35,544
24/10/2024 6,108.00p 6,114.00p 6,084.00p 6,096.00p 32,071
23/10/2024 6,113.00p 6,124.56p 6,096.00p 6,096.00p 32,639
22/10/2024 6,113.00p 6,119.00p 6,099.00p 6,113.00p 34,458
21/10/2024 6,130.00p 6,140.00p 6,106.00p 6,107.00p 14,182
18/10/2024 6,103.00p 6,127.00p 6,102.00p 6,127.00p 38,629
17/10/2024 6,132.00p 6,158.00p 6,128.28p 6,136.00p 51,437
16/10/2024 6,109.00p 6,112.00p 6,083.87p 6,107.50p 65,299
15/10/2024 6,133.00p 6,140.00p 6,076.00p 6,085.50p 12,787
14/10/2024 6,083.00p 6,130.00p 6,080.00p 6,120.50p 20,972
11/10/2024 6,040.00p 6,083.00p 6,035.00p 6,079.00p 14,060
10/10/2024 6,050.00p 6,063.00p 6,037.41p 6,059.00p 22,753
09/10/2024 6,010.00p 6,046.00p 6,000.00p 6,046.00p 8,062
08/10/2024 5,976.00p 6,009.00p 5,972.97p 6,009.00p 46,938
07/10/2024 6,044.00p 6,044.00p 5,995.35p 6,019.00p 45,315
04/10/2024 5,958.00p 6,027.00p 5,955.40p 5,988.00p 51,841
03/10/2024 5,957.00p 5,988.00p 5,940.49p 5,971.00p 26,885
02/10/2024 5,900.00p 5,933.00p 5,897.00p 5,925.00p 31,058
01/10/2024 5,923.00p 5,951.00p 5,897.00p 5,920.00p 11,923
30/09/2024 5,907.00p 5,919.57p 5,884.24p 5,892.00p 19,334
27/09/2024 5,913.00p 5,926.00p 5,906.00p 5,920.00p 26,096
26/09/2024 5,943.00p 5,951.37p 5,898.00p 5,900.00p 13,021
25/09/2024 5,883.00p 5,900.00p 5,862.00p 5,897.00p 15,151
24/09/2024 5,895.00p 5,898.24p 5,856.00p 5,882.00p 11,544
23/09/2024 5,896.00p 5,906.51p 5,876.00p 5,882.00p 13,478
20/09/2024 5,893.00p 5,901.66p 5,873.00p 5,879.00p 7,929
19/09/2024 5,902.00p 5,933.51p 5,896.00p 5,922.00p 54,277
18/09/2024 5,867.00p 5,884.00p 5,844.00p 5,854.00p 24,255
17/09/2024 5,880.00p 5,907.00p 5,873.00p 5,902.00p 15,583
16/09/2024 5,873.00p 5,879.00p 5,847.00p 5,851.00p 172,367
13/09/2024 5,860.00p 5,887.09p 5,859.00p 5,849.00p 12,967
12/09/2024 5,863.00p 5,868.00p 5,831.00p 5,767.00p 10,743
11/09/2024 5,785.00p 5,801.00p 5,742.27p 5,782.00p 6,801
10/09/2024 5,763.00p 5,796.89p 5,758.63p 5,782.00p 18,972
09/09/2024 5,742.00p 5,777.74p 5,739.00p 5,766.00p 10,116
06/09/2024 5,749.00p 5,788.00p 5,698.50p 5,698.50p 27,074
05/09/2024 5,809.00p 5,814.00p 5,770.00p 5,770.50p 6,193
04/09/2024 5,805.00p 5,918.00p 5,790.00p 5,814.00p 52,277
03/09/2024 5,920.00p 5,952.00p 5,872.00p 5,881.00p 17,625
02/09/2024 5,925.00p 5,941.00p 5,914.00p 5,937.00p 8,265
30/08/2024 5,896.00p 5,925.60p 5,896.00p 5,900.50p 38,725
29/08/2024 5,856.00p 5,920.00p 5,856.00p 5,917.50p 39,722
28/08/2024 5,880.00p 5,894.00p 5,859.00p 5,859.00p 17,844
27/08/2024 5,886.00p 5,892.00p 5,858.30p 5,871.00p 15,210
26/08/2024 5,925.00p 5,955.00p 5,904.78p 5,906.00p 41,200
23/08/2024 5,925.00p 5,955.00p 5,904.78p 5,906.00p 41,200
22/08/2024 5,925.00p 5,955.00p 5,904.78p 5,906.00p 41,200
21/08/2024 5,926.00p 5,932.00p 5,908.00p 5,916.00p 14,624
20/08/2024 5,943.00p 5,951.00p 5,909.00p 5,915.00p 11,591
19/08/2024 5,900.00p 5,924.00p 5,892.00p 5,923.00p 10,393
16/08/2024 5,930.00p 5,940.00p 5,882.00p 5,909.50p 36,615
15/08/2024 5,858.00p 5,917.00p 5,844.00p 5,912.50p 9,268
14/08/2024 5,833.00p 5,840.00p 5,802.00p 5,840.00p 15,688
13/08/2024 5,772.00p 5,798.00p 5,753.30p 5,798.00p 27,674
12/08/2024 5,765.00p 5,772.45p 5,739.00p 5,749.00p 141,482
09/08/2024 5,737.00p 5,760.00p 5,726.00p 5,736.00p 146,163
08/08/2024 5,652.00p 5,732.00p 5,629.31p 5,727.00p 41,648
07/08/2024 5,697.00p 5,761.00p 5,694.00p 5,739.50p 33,875
06/08/2024 5,646.00p 5,689.08p 5,615.00p 5,657.00p 45,501
05/08/2024 5,584.00p 5,625.02p 5,479.85p 5,609.00p 48,997
02/08/2024 5,818.00p 5,820.00p 5,680.00p 5,696.00p 27,626
01/08/2024 5,945.00p 5,960.76p 5,876.00p 5,876.00p 31,260
31/07/2024 5,893.00p 5,926.00p 5,888.98p 5,923.50p 29,586
30/07/2024 5,850.00p 5,876.00p 5,829.00p 5,835.00p 16,864
29/07/2024 5,876.00p 5,880.57p 5,831.00p 5,831.00p 11,177
26/07/2024 5,809.00p 5,845.57p 5,801.00p 5,813.50p 11,673
25/07/2024 5,803.00p 5,823.00p 5,759.00p 5,813.50p 47,186
24/07/2024 5,875.00p 5,878.00p 5,820.00p 5,823.00p 42,903
23/07/2024 5,900.00p 5,928.00p 5,896.63p 5,927.00p 1,717
22/07/2024 5,874.00p 5,912.00p 5,869.00p 5,889.50p 39,924
19/07/2024 5,904.00p 5,904.00p 5,860.00p 5,860.00p 20,043
18/07/2024 5,936.00p 5,939.77p 5,882.00p 5,882.00p 27,476
17/07/2024 5,954.00p 5,954.00p 5,902.02p 5,917.00p 30,919
16/07/2024 5,963.00p 5,986.00p 5,947.00p 5,976.00p 46,510
15/07/2024 5,962.00p 5,977.00p 5,955.00p 5,969.50p 10,848
12/07/2024 5,941.00p 5,963.57p 5,927.00p 5,963.50p 6,078
11/07/2024 5,993.00p 5,993.00p 5,946.00p 5,946.00p 18,377
10/07/2024 5,961.00p 5,974.62p 5,961.00p 5,966.00p 12,141
09/07/2024 5,966.00p 5,968.48p 5,953.00p 5,963.00p 38,703
08/07/2024 5,943.00p 5,951.00p 5,940.04p 5,945.00p 29,085
05/07/2024 5,952.00p 5,958.16p 5,928.00p 5,936.00p 25,400
04/07/2024 5,950.00p 5,965.00p 5,946.50p 5,947.50p 13,618
03/07/2024 5,941.00p 5,946.00p 5,922.00p 5,932.00p 24,282
02/07/2024 5,918.00p 5,937.50p 5,893.00p 5,916.00p 25,012
01/07/2024 5,926.00p 5,931.48p 5,897.00p 5,917.00p 34,500
28/06/2024 5,949.00p 5,971.00p 5,937.00p 5,946.00p 84,681
27/06/2024 5,921.00p 5,930.10p 5,915.00p 5,919.50p 20,803
26/06/2024 5,922.00p 5,934.00p 5,900.00p 5,915.00p 29,138
25/06/2024 5,893.00p 5,905.00p 5,888.00p 5,902.50p 16,172
24/06/2024 5,908.00p 5,919.69p 5,898.00p 5,915.00p 21,791
21/06/2024 5,917.00p 5,919.16p 5,896.00p 5,909.00p 44,238
20/06/2024 5,920.00p 5,935.00p 5,915.00p 5,923.00p 15,794
19/06/2024 5,897.00p 5,898.63p 5,889.55p 5,892.00p 15,601
18/06/2024 5,895.00p 5,900.00p 5,885.24p 5,898.00p 15,624
17/06/2024 5,865.00p 5,869.63p 5,846.00p 5,858.00p 84,572
14/06/2024 5,843.00p 5,856.00p 5,817.00p 5,846.00p 128,291
13/06/2024 5,876.00p 5,876.00p 5,819.00p 5,828.00p 12,960
12/06/2024 5,845.00p 5,875.00p 5,840.00p 5,870.00p 13,585
11/06/2024 5,855.00p 5,858.00p 5,804.00p 5,825.00p 44,097
10/06/2024 5,833.00p 5,842.00p 5,825.00p 5,841.00p 100,314
07/06/2024 5,832.00p 5,862.00p 5,815.00p 5,853.00p 73,722
06/06/2024 5,832.00p 5,845.00p 5,832.00p 5,835.00p 38,696
05/06/2024 5,782.00p 5,814.00p 5,780.73p 5,814.00p 27,323
04/06/2024 5,761.00p 5,772.00p 5,746.64p 5,749.00p 15,814
03/06/2024 5,812.00p 5,814.00p 5,760.00p 5,761.50p 26,130
31/05/2024 5,755.00p 5,766.30p 5,720.00p 5,726.00p 80,569
30/05/2024 5,741.00p 5,759.00p 5,741.00p 5,750.00p 6,574
29/05/2024 5,779.00p 5,781.00p 5,755.00p 5,767.00p 7,388
28/05/2024 5,817.00p 5,823.00p 5,788.00p 5,793.00p 91,314
27/05/2024 5,791.00p 5,811.00p 5,788.00p 5,807.00p 5,246