Market data

Select a section

IShares IV iShs Edge Msci Wld Size Fct ETF USD Acc

(IWSZ)
Sector: n/a
$50.24
$-0.25 -0.49
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $50.49 $50.49 $50.49 $50.49 139
23/06/2025 $49.19 $49.90 $49.19 $49.88 339
20/06/2025 $50.06 $50.08 $49.77 $49.86 4,446
19/06/2025 $49.76 $49.83 $49.55 $49.55 275
18/06/2025 $50.00 $50.14 $49.96 $50.14 1,584
17/06/2025 $50.09 $50.10 $50.05 $50.05 6
16/06/2025 $50.58 $50.58 $50.25 $50.41 16,441
13/06/2025 $50.14 $50.18 $49.51 $50.17 567
12/06/2025 $50.49 $50.55 $50.40 $50.50 2,957
11/06/2025 $50.53 $50.53 $50.35 $50.49 16
10/06/2025 $50.35 $50.40 $50.30 $50.30 438
09/06/2025 $50.25 $50.37 $50.23 $50.22 774
06/06/2025 $50.13 $50.13 $50.07 $50.06 154
05/06/2025 $50.14 $50.19 $50.06 $50.18 102
04/06/2025 $50.10 $50.16 $49.98 $50.15 5,689
03/06/2025 $49.75 $49.78 $49.57 $49.78 665
02/06/2025 $49.70 $49.74 $49.59 $49.66 8
30/05/2025 $49.52 $49.66 $49.45 $49.45 940
29/05/2025 $49.44 $49.49 $49.42 $49.49 1,325
28/05/2025 $49.62 $49.62 $49.30 $49.30 2,851
27/05/2025 $49.73 $49.73 $49.58 $49.73 2,074
26/05/2025 $49.39 $49.41 $48.88 $48.88 872
23/05/2025 $49.39 $49.41 $48.88 $48.88 872
22/05/2025 $49.19 $49.19 $48.93 $49.01 49
21/05/2025 $49.63 $49.72 $49.56 $49.68 1,464
20/05/2025 $49.53 $49.76 $49.53 $49.76 3,050
19/05/2025 $49.17 $49.48 $49.15 $49.15 1,440
16/05/2025 $49.28 $49.35 $49.14 $49.23 8,145
15/05/2025 $48.82 $49.04 $48.81 $49.04 39,194
14/05/2025 $49.00 $49.08 $48.84 $48.84 454
13/05/2025 $48.68 $49.01 $48.61 $49.01 534
12/05/2025 $48.80 $49.05 $48.57 $48.71 259
09/05/2025 $48.24 $48.41 $48.22 $48.22 1,489
08/05/2025 $48.32 $48.32 $48.05 $48.29 1,697
07/05/2025 $47.93 $48.03 $47.93 $47.93 2
06/05/2025 $48.01 $48.08 $47.82 $48.05 1,940
05/05/2025 $47.68 $47.92 $47.55 $47.74 1,310
02/05/2025 $47.68 $47.92 $47.55 $47.74 1,310
01/05/2025 $47.14 $47.42 $47.32 $47.42 288
30/04/2025 $47.14 $47.17 $46.59 $46.94 12,585
29/04/2025 $46.74 $47.11 $46.74 $47.11 2,844
28/04/2025 $46.68 $46.83 $46.68 $46.75 326
25/04/2025 $46.72 $46.72 $46.55 $46.58 2,317
24/04/2025 $46.00 $46.62 $46.00 $46.56 31,983
23/04/2025 $46.46 $46.81 $46.26 $46.35 765
22/04/2025 $45.43 $45.92 $45.38 $45.83 28,539
21/04/2025 $45.31 $45.49 $45.19 $45.49 861
18/04/2025 $45.31 $45.49 $45.19 $45.49 861
17/04/2025 $45.31 $45.49 $45.19 $45.49 861
16/04/2025 $45.30 $45.46 $45.30 $45.46 517
15/04/2025 $45.27 $45.44 $45.27 $45.44 20,260
14/04/2025 $44.98 $45.23 $44.93 $45.09 63
11/04/2025 $43.67 $43.84 $43.67 $43.67 2,298
10/04/2025 $44.50 $44.63 $43.45 $43.44 4,683
09/04/2025 $41.17 $41.94 $41.17 $41.58 3,445
08/04/2025 $42.55 $43.06 $42.55 $42.55 174
07/04/2025 $41.25 $42.48 $41.25 $41.53 1,268
04/04/2025 $45.17 $45.17 $43.23 $43.26 5,802
03/04/2025 $45.84 $45.95 $45.38 $45.38 2,569
02/04/2025 $45.99 $46.38 $45.85 $46.38 14,824
01/04/2025 $46.16 $46.35 $46.12 $46.28 5,514
31/03/2025 $45.80 $46.05 $45.75 $46.03 743
28/03/2025 $47.00 $47.00 $46.41 $46.76 237
27/03/2025 $47.03 $47.08 $46.81 $47.02 17,984
26/03/2025 $47.24 $47.29 $47.08 $47.08 4,050
25/03/2025 $47.49 $47.49 $47.18 $47.32 834
24/03/2025 $47.06 $47.23 $46.76 $46.76 188
21/03/2025 $46.84 $46.87 $46.69 $46.79 1,274
20/03/2025 $47.41 $47.41 $46.96 $47.17 81,251
19/03/2025 $47.06 $47.25 $47.06 $47.25 342
18/03/2025 $47.33 $47.35 $46.94 $47.10 52
17/03/2025 $46.59 $47.17 $46.51 $47.14 147,348
14/03/2025 $46.35 $46.59 $45.80 $46.56 722
13/03/2025 $46.18 $46.45 $46.00 $46.01 5,274
12/03/2025 $46.22 $46.54 $46.19 $46.53 5,451
11/03/2025 $46.77 $46.96 $46.21 $46.21 4,508
10/03/2025 $47.23 $47.23 $46.86 $46.85 786
07/03/2025 $47.09 $47.27 $46.95 $47.05 2,487
06/03/2025 $47.46 $47.81 $47.15 $47.47 1,241
05/03/2025 $47.08 $47.27 $46.86 $46.86 3,261
04/03/2025 $47.04 $47.04 $46.12 $46.26 10,104
03/03/2025 $47.34 $47.53 $47.08 $47.38 15,756
28/02/2025 $46.79 $46.82 $46.64 $46.81 5,494
27/02/2025 $47.40 $47.80 $46.95 $47.18 1,530
26/02/2025 $47.56 $47.75 $47.51 $47.74 3,311
25/02/2025 $47.26 $47.41 $47.07 $47.07 3,109
24/02/2025 $47.44 $47.46 $47.06 $47.36 3,981
21/02/2025 $47.71 $47.86 $47.44 $47.44 4,564
20/02/2025 $47.87 $47.87 $47.56 $47.56 759
19/02/2025 $47.96 $48.03 $47.56 $47.63 1,020
18/02/2025 $47.79 $47.93 $47.74 $47.89 143,042
17/02/2025 $47.74 $47.86 $47.64 $47.79 2,053
14/02/2025 $47.51 $47.63 $47.51 $47.56 1,253
13/02/2025 $47.07 $47.36 $47.00 $47.28 1,124
12/02/2025 $47.02 $47.03 $46.51 $46.73 1,116
11/02/2025 $46.91 $46.99 $46.84 $46.99 874
10/02/2025 $46.92 $47.06 $46.92 $46.97 181
07/02/2025 $47.13 $47.13 $46.80 $46.79 23
06/02/2025 $47.07 $47.15 $47.07 $47.10 600
05/02/2025 $46.78 $47.10 $46.71 $47.10 3,892
04/02/2025 $46.42 $46.73 $46.34 $46.82 2
03/02/2025 $45.95 $46.82 $45.94 $46.82 2,878
31/01/2025 $47.15 $47.28 $47.10 $47.25 18,668
30/01/2025 $46.98 $47.29 $46.98 $47.28 115
29/01/2025 $46.93 $47.01 $46.80 $46.90 124
28/01/2025 $46.90 $46.90 $46.33 $46.83 193
27/01/2025 $46.69 $46.90 $46.65 $46.81 1,777
24/01/2025 $46.85 $47.06 $46.85 $47.06 3,605
23/01/2025 $46.53 $46.60 $46.48 $46.58 846
22/01/2025 $46.75 $46.75 $46.61 $46.61 12,733
21/01/2025 $46.32 $46.67 $46.28 $46.63 2,259
20/01/2025 $45.74 $46.46 $45.74 $46.39 2,781
17/01/2025 $46.10 $46.10 $45.81 $46.01 103,129
16/01/2025 $45.58 $46.06 $45.51 $45.78 115
15/01/2025 $45.24 $45.78 $45.24 $45.78 33,558
14/01/2025 $44.85 $44.88 $44.74 $44.74 50
13/01/2025 $44.37 $44.51 $44.22 $44.51 149
10/01/2025 $45.18 $45.18 $44.58 $44.58 3,295
09/01/2025 $45.25 $45.28 $45.10 $45.28 449
08/01/2025 $45.39 $45.43 $45.08 $45.22 1,055
07/01/2025 $45.88 $45.88 $45.70 $45.70 54
06/01/2025 $45.56 $46.02 $45.56 $46.02 1,638
03/01/2025 $45.35 $45.36 $45.28 $45.35 6
02/01/2025 $45.64 $45.64 $45.33 $45.53 2,468
01/01/2025 $45.82 $45.54 $45.12 $45.47 0
31/12/2024 $45.82 $45.54 $45.12 $45.47 0
30/12/2024 $45.82 $45.83 $45.23 $45.23 4,940
27/12/2024 $46.30 $46.30 $45.28 $45.60 14,414
26/12/2024 $45.35 $45.53 $45.20 $45.50 531
25/12/2024 $45.35 $45.53 $45.20 $45.50 531

Market data

Select a section