Singapore markets closed

iShares III Public Limited Company - iShares Core MSCI World UCITS ETF (IWDA.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
86.57+0.09 (+0.10%)
As of 1:32PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202186.4286.6286.3686.5786.5741,021
19 Oct 202186.2186.5586.0986.4886.48200,456
18 Oct 202185.4885.8785.2685.8185.81173,494
15 Oct 202185.5285.8085.3685.7485.74218,128
14 Oct 202184.4185.0284.3584.9984.99482,545
13 Oct 202183.4483.9783.0883.5083.50223,652
12 Oct 202182.9883.7482.8083.5283.52445,570
11 Oct 202183.8384.4283.6484.3484.34256,443
08 Oct 202184.3984.4083.9184.1184.11254,442
07 Oct 202183.8084.5383.7084.4584.45302,780
06 Oct 202182.7482.7581.8282.3982.39246,212
05 Oct 202182.4483.5882.4483.5283.52231,203
04 Oct 202182.9883.4182.1982.1982.19591,246
01 Oct 202182.1783.1681.9582.9882.98823,182
30 Sep 202184.4384.4483.3683.3783.37375,657
29 Sep 202184.2584.2583.5483.7883.78708,325
28 Sep 202184.9684.9983.5083.6483.64371,884
27 Sep 202185.9686.0385.1585.3785.37205,473
24 Sep 202185.5185.5885.0585.3085.30214,776
23 Sep 202185.2085.8285.0485.7385.73665,036
22 Sep 202184.4884.9384.2284.9184.91355,789
21 Sep 202184.2784.7683.9084.3784.37365,649
20 Sep 202184.3284.4983.4783.8183.81407,821
17 Sep 202186.3186.3385.2785.3885.38329,426
16 Sep 202186.1186.3085.6585.7685.76191,718
15 Sep 202185.8885.9885.6085.7985.79195,523
14 Sep 202186.1686.4985.8586.0686.06134,683
13 Sep 202186.3286.5185.9186.0186.018,176
10 Sep 202186.9586.9686.2586.3686.36103,419
09 Sep 202186.2587.0086.1586.7486.74157,744
08 Sep 202186.9486.9886.3786.5186.51211,577
07 Sep 202187.4687.4986.9287.0087.00155,191
06 Sep 202187.3487.6787.3487.6287.62137,421
03 Sep 202187.2987.4086.9487.1887.18163,268
02 Sep 202186.8387.1986.8087.1987.19476,689
01 Sep 202186.9387.0286.6386.9086.90359,510
31 Aug 202186.9286.9886.4086.6186.61314,381
27 Aug 202185.7886.2885.6186.2586.25142,050
26 Aug 202185.8986.0385.6085.7885.78246,581
25 Aug 202185.9386.0785.8286.0786.07605,176
24 Aug 202186.0686.0785.7385.9385.93367,786
23 Aug 202185.3285.7785.1185.7585.75163,294
20 Aug 202184.0584.9083.7584.7184.71571,806
19 Aug 202183.8684.4383.4784.2784.27263,387
18 Aug 202185.4185.4685.1485.2685.26589,493
17 Aug 202185.5085.6085.2585.3785.37225,078
16 Aug 202185.6285.7685.3085.5685.56281,073
13 Aug 202185.7986.0185.7585.9685.96180,305
12 Aug 202185.4985.6385.4085.6085.60134,172
11 Aug 202185.2785.6685.1585.4885.4891,221
10 Aug 202185.1485.4285.1485.2585.25115,068
09 Aug 202185.0685.2485.0485.2085.20143,904
06 Aug 202185.3085.4185.1185.1885.18183,952
05 Aug 202184.8685.2684.8685.2485.2486,949
04 Aug 202185.1285.1584.8084.8684.86130,202
03 Aug 202184.7884.9084.2884.6184.61382,801
02 Aug 202184.9985.1684.8084.9484.94602,650
30 Jul 202184.2584.8084.1884.4684.46345,688
29 Jul 202184.7285.1384.6785.0585.05286,711
28 Jul 202184.2584.5384.1984.4484.44803,125
27 Jul 202184.4784.5684.0384.0384.03110,705
26 Jul 202184.2884.6784.0084.6784.67562,972
23 Jul 202184.0784.5484.0484.4984.49153,022
22 Jul 202183.8283.9183.6083.6683.66505,195
21 Jul 202182.8183.4382.8083.3983.39567,075
20 Jul 202182.0682.6981.7082.5682.56181,961
19 Jul 202182.7182.8981.3581.7881.78221,299
16 Jul 202183.7583.9383.2983.4483.44253,579
15 Jul 202183.9884.1183.5383.7683.76176,460
14 Jul 202183.8684.4283.8084.0984.09164,933
13 Jul 202184.3184.3883.9584.3684.36171,658
12 Jul 202183.9784.3483.7384.2484.24114,692
09 Jul 202183.1183.9083.1183.9083.90231,814
08 Jul 202183.3083.4082.3682.8382.83461,296
07 Jul 202183.7183.8983.3783.7483.74227,125
06 Jul 202183.8783.8983.1983.3883.381,134,512
05 Jul 202183.6783.8883.5683.8583.85180,120
02 Jul 202183.2983.5882.9683.5383.53231,173
01 Jul 202183.0483.3682.8083.0683.06495,363
30 Jun 202183.1383.1882.6882.8482.84710,193
29 Jun 202183.0283.2882.9883.2083.20194,075
28 Jun 202183.1483.2382.9382.9482.94263,281
25 Jun 202182.9583.1382.8383.0783.07334,064
24 Jun 202182.4882.9382.4882.8082.80222,724
23 Jun 202182.6782.6882.3082.3682.36378,589
22 Jun 202182.0682.3881.8782.3482.34235,974
21 Jun 202180.8181.9880.7481.9481.94340,036
18 Jun 202182.3382.3381.1181.2781.27431,831
17 Jun 202182.0082.4681.9382.4082.40195,390
16 Jun 202183.1283.1282.8182.9482.94196,963
15 Jun 202183.2683.2782.8282.8282.82380,640
14 Jun 202182.8783.0382.6982.6982.69473,292
11 Jun 202182.6982.8582.5782.6382.63758,490
10 Jun 202182.4682.7882.1082.5382.53941,074
09 Jun 202182.4382.6882.3582.4582.45169,818
08 Jun 202182.4782.6782.1882.2682.26259,792
07 Jun 202182.2582.4782.0482.3182.31201,162
04 Jun 202181.9582.2881.4982.2482.24312,620
03 Jun 202182.0082.1081.2381.6681.66322,710
02 Jun 202181.8282.1581.7582.1282.12822,908
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...