Market data

Select a section

IShares IV iShs Edge Msci Wld Size Fct ETF USD Acc

(IWSZ)
Sector: n/a
$46.01
$0.28 0.61
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 $45.35 $45.53 $45.20 $45.50 531
23/12/2024 $45.39 $45.78 $45.08 $45.19 3,691
20/12/2024 $45.21 $45.45 $44.61 $45.45 6
19/12/2024 $45.19 $45.26 $45.12 $45.14 4,032
18/12/2024 $46.45 $46.45 $46.27 $46.29 1,625
17/12/2024 $46.90 $46.90 $46.41 $46.41 4,551
16/12/2024 $47.00 $47.16 $46.71 $46.73 39,212
13/12/2024 $47.11 $47.12 $46.81 $46.81 8,719
12/12/2024 $47.30 $47.30 $47.20 $47.24 723
11/12/2024 $47.32 $47.49 $47.26 $47.32 234
10/12/2024 $47.42 $47.54 $47.27 $47.47 2,570
09/12/2024 $47.90 $48.09 $47.80 $47.87 467
06/12/2024 $47.88 $47.95 $47.78 $47.78 65
05/12/2024 $47.87 $47.93 $47.71 $47.88 599
04/12/2024 $47.76 $47.86 $47.67 $47.86 604
03/12/2024 $47.82 $47.82 $47.32 $47.63 65
02/12/2024 $47.86 $47.86 $47.08 $47.70 3,802
29/11/2024 $47.44 $47.64 $47.44 $47.61 11,845
28/11/2024 $47.50 $47.50 $47.34 $47.42 121
27/11/2024 $47.26 $47.39 $47.21 $47.35 1,951
26/11/2024 $46.82 $47.37 $46.82 $47.35 5,267
25/11/2024 $47.24 $47.45 $47.23 $47.43 46
22/11/2024 $46.84 $46.92 $46.50 $46.63 20,123
21/11/2024 $46.26 $46.64 $46.11 $46.63 1,969
20/11/2024 $46.15 $46.25 $45.98 $46.03 830
19/11/2024 $46.18 $46.18 $45.81 $46.12 56,058
18/11/2024 $46.06 $46.24 $45.95 $46.24 520
15/11/2024 $46.29 $46.30 $45.96 $46.73 469
14/11/2024 $46.78 $46.78 $46.36 $46.73 3,831
13/11/2024 $46.73 $46.83 $46.39 $46.85 7,950
12/11/2024 $47.45 $47.45 $46.84 $46.85 392
11/11/2024 $47.50 $47.50 $47.13 $47.34 95
08/11/2024 $47.09 $47.45 $47.06 $47.08 16,319
07/11/2024 $47.05 $47.21 $46.92 $47.11 774
06/11/2024 $47.41 $47.41 $46.41 $46.53 2,837
05/11/2024 $46.42 $46.56 $46.04 $46.43 11,514
04/11/2024 $46.12 $46.32 $45.97 $46.32 5,857
01/11/2024 $46.10 $46.15 $45.86 $46.08 1,252
31/10/2024 $46.06 $46.06 $45.60 $45.79 284
30/10/2024 $46.15 $46.43 $46.02 $46.31 30,429
29/10/2024 $46.51 $46.51 $46.19 $46.31 3,018
28/10/2024 $46.42 $46.59 $46.23 $46.46 2,901
25/10/2024 $46.34 $46.41 $46.23 $46.26 249
24/10/2024 $46.32 $46.94 $46.21 $46.09 1,008
23/10/2024 $46.17 $46.28 $46.09 $46.09 1,778
22/10/2024 $46.52 $46.54 $46.40 $46.40 206
21/10/2024 $47.32 $47.32 $46.70 $46.70 1,285
18/10/2024 $47.12 $47.23 $47.07 $47.14 200
17/10/2024 $47.10 $47.17 $46.98 $47.07 1,550
16/10/2024 $47.10 $47.10 $47.09 $47.08 100
15/10/2024 $47.09 $47.21 $46.99 $47.21 22,735
14/10/2024 $46.98 $47.18 $46.86 $47.09 1,060
11/10/2024 $46.68 $47.14 $46.68 $47.07 3,061
10/10/2024 $46.78 $46.78 $46.56 $46.67 1,158
09/10/2024 $46.64 $46.82 $46.64 $46.82 1,164
08/10/2024 $46.54 $46.82 $46.54 $46.69 13,975
07/10/2024 $47.11 $47.11 $46.87 $46.88 128
04/10/2024 $47.03 $47.06 $46.92 $46.96 4,375
03/10/2024 $46.99 $46.99 $46.73 $46.78 6,601
02/10/2024 $47.19 $47.20 $46.99 $47.06 1,534
01/10/2024 $47.53 $47.60 $47.21 $47.29 2,893
30/09/2024 $47.76 $47.90 $47.28 $47.28 20,827
27/09/2024 $47.88 $47.88 $47.79 $47.79 51
26/09/2024 $47.34 $47.76 $47.34 $47.76 18,370
25/09/2024 $47.18 $47.33 $47.08 $47.08 12,933
24/09/2024 $47.09 $47.27 $46.97 $47.17 5,074
23/09/2024 $46.83 $47.18 $46.81 $47.18 21,054
20/09/2024 $47.04 $47.14 $46.71 $46.85 2,801
19/09/2024 $47.00 $47.38 $47.00 $47.29 6,246
18/09/2024 $46.65 $46.65 $46.48 $46.57 137,807
17/09/2024 $46.59 $46.81 $46.59 $46.77 2,522
16/09/2024 $46.30 $46.44 $46.30 $46.34 873
13/09/2024 $46.00 $46.28 $45.87 $45.62 1,333
12/09/2024 $45.64 $45.65 $45.56 $45.05 694
11/09/2024 $45.22 $45.22 $44.89 $45.25 4,899
10/09/2024 $45.40 $45.60 $45.22 $45.25 460
09/09/2024 $45.41 $45.55 $45.33 $45.50 2,336
06/09/2024 $45.36 $45.65 $45.02 $45.08 5,309
05/09/2024 $45.77 $45.77 $45.51 $45.51 1,037
04/09/2024 $45.50 $45.86 $45.50 $45.67 550
03/09/2024 $46.42 $46.42 $45.90 $46.01 6,086
02/09/2024 $46.35 $46.40 $46.14 $46.23 8,634
30/08/2024 $46.52 $46.52 $46.23 $46.23 1,258
29/08/2024 $46.26 $46.38 $46.18 $46.18 2,199
28/08/2024 $46.30 $46.34 $46.18 $46.18 1,363
27/08/2024 $46.34 $46.34 $46.22 $46.24 6,307
26/08/2024 $45.75 $45.78 $45.59 $45.58 1,347
23/08/2024 $45.75 $45.78 $45.59 $45.58 1,347
22/08/2024 $45.75 $45.78 $45.59 $45.58 1,347
21/08/2024 $45.40 $45.54 $45.37 $45.54 6,115
20/08/2024 $45.45 $45.45 $45.22 $45.29 2,970
19/08/2024 $45.02 $45.37 $45.02 $45.37 5,654
16/08/2024 $44.90 $44.90 $44.66 $44.80 3,406
15/08/2024 $44.39 $44.78 $44.39 $44.78 15,019
14/08/2024 $44.11 $44.26 $44.11 $44.26 5,962
13/08/2024 $43.60 $43.87 $43.53 $43.87 1,449
12/08/2024 $43.54 $43.61 $43.41 $43.46 5,051
09/08/2024 $43.43 $43.52 $43.43 $43.43 6,275
08/08/2024 $42.80 $43.31 $42.71 $43.31 6
07/08/2024 $42.75 $43.42 $43.33 $43.33 22
06/08/2024 $42.75 $42.82 $42.37 $42.66 3,718
05/08/2024 $42.63 $42.74 $41.66 $42.57 20,948
02/08/2024 $43.60 $43.60 $43.12 $43.13 13,703
01/08/2024 $44.77 $44.80 $44.19 $44.19 2,697
31/07/2024 $45.13 $45.17 $45.07 $45.11 5,398
30/07/2024 $44.52 $44.57 $44.52 $44.53 84
29/07/2024 $44.61 $44.61 $44.35 $44.35 2,454
26/07/2024 $44.33 $44.45 $44.20 $44.12 240
25/07/2024 $43.99 $44.12 $43.75 $44.12 2,399
24/07/2024 $44.46 $44.46 $44.32 $44.32 45
23/07/2024 $44.56 $44.66 $44.56 $44.66 1,118
22/07/2024 $44.45 $44.61 $44.45 $44.57 8,363
19/07/2024 $44.56 $44.56 $44.24 $44.24 2,201
18/07/2024 $45.16 $45.22 $44.96 $44.96 2,429

Market data

Select a section