IWDA.L - iShares Core MSCI World ETF USD Acc

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 201959.1359.1958.9559.1659.161,087,996
21 Oct 20194,546.004,558.004,530.004,549.004,549.0023,573
18 Oct 20194,555.004,575.904,548.244,567.004,567.00105,028
17 Oct 20194,597.004,611.854,559.004,580.004,580.00231,054
16 Oct 20194,611.004,619.854,568.904,580.004,580.0036,645
15 Oct 20194,624.004,630.904,603.004,618.504,618.5033,023
14 Oct 20194,639.004,653.9058.624,627.504,627.5072,228
11 Oct 20194,638.004,668.0058.624,623.004,623.00350,708
10 Oct 20194,675.004,703.854,655.534,669.004,669.0088,981
09 Oct 20194,647.004,679.764,641.004,668.004,668.0083,298
08 Oct 20194,676.004,690.824,650.004,655.004,655.0069,703
07 Oct 20194,658.004,686.004,657.844,686.004,686.0025,683
04 Oct 20194,616.004,664.554,602.904,655.504,655.5089,810
03 Oct 20194,613.004,613.004,530.004,566.004,566.0082,500
02 Oct 20194,696.004,705.724,596.004,599.004,599.0048,328
01 Oct 20194,749.004,779.454,728.004,731.004,731.0061,484
30 Sep 20194,728.004,739.564,716.004,739.004,739.0042,640
27 Sep 20194,745.004,757.664,724.454,743.004,743.0049,969
26 Sep 20194,707.004,750.104,699.004,706.504,706.5050,564
25 Sep 20194,667.004,700.004,656.004,698.504,698.5054,405
24 Sep 20194,722.004,729.904,691.854,699.004,699.0096,458
23 Sep 20194,722.004,722.004,689.524,706.504,706.5043,414
20 Sep 2019------
19 Sep 2019------
18 Sep 2019------
17 Sep 2019------
16 Sep 20194,708.004,726.004,700.184,717.004,717.0055,711
13 Sep 20194,755.004,757.104,732.154,735.504,735.509,353
12 Sep 20194,758.004,775.824,751.004,766.504,766.5063,978
11 Sep 20194,711.004,738.004,711.004,738.004,738.0030,483
10 Sep 20194,695.004,706.854,677.004,687.004,687.0095,226
09 Sep 20194,753.004,764.004,700.004,712.004,712.0042,885
06 Sep 20194,714.004,727.004,706.154,724.504,724.5066,401
05 Sep 20194,722.004,726.074,686.004,708.004,708.00102,700
04 Sep 20194,710.004,716.884,688.004,697.504,697.5034,189
03 Sep 20194,719.004,732.004,680.004,685.004,685.00108,440
02 Sep 20194,677.004,719.444,669.254,708.504,708.5029,398
30 Aug 20194,673.004,705.904,655.004,661.504,661.5067,651
29 Aug 20194,611.004,664.004,609.094,662.004,662.0019,254
28 Aug 20194,567.004,601.004,560.004,598.004,598.0056,841
27 Aug 20194,593.004,600.004,567.004,567.504,567.5049,233
23 Aug 20194,664.004,671.804,571.504,578.504,578.5036,402
22 Aug 2019------
21 Aug 20194,663.004,692.804,661.004,688.004,688.0098,321
20 Aug 20194,696.004,708.504,654.004,660.504,660.5057,759
19 Aug 20194,659.004,694.004,659.004,682.504,682.50107,476
16 Aug 20194,597.004,632.804,588.104,624.004,624.0026,868
15 Aug 20194,646.004,646.004,545.004,574.504,574.5079,224
14 Aug 20194,720.004,720.004,605.904,616.004,616.0095,541
13 Aug 20194,654.004,727.004,633.004,710.504,710.5082,107
12 Aug 20194,730.004,733.804,659.764,673.504,673.5039,046
09 Aug 20194,698.004,726.854,681.004,678.004,678.0096,090
08 Aug 20194,645.004,693.274,628.344,687.504,687.5057,783
07 Aug 20194,616.004,639.954,556.974,592.504,592.50139,601
06 Aug 20194,583.004,603.004,558.004,575.004,575.00209,390
05 Aug 20194,673.004,678.004,586.854,606.004,606.00121,054
02 Aug 2019------
01 Aug 20194,780.004,827.364,770.004,826.504,826.50122,117
31 Jul 20194,840.004,840.004,786.004,795.004,795.00151,424
30 Jul 20194,847.004,852.854,796.374,820.004,820.0083,339
29 Jul 20194,759.004,819.004,758.584,815.004,815.00101,407
26 Jul 20194,724.004,754.004,724.004,754.504,754.50120,643
25 Jul 20194,732.004,736.004,706.004,708.004,708.0055,933
24 Jul 20194,711.004,711.004,694.004,706.504,706.5034,244
23 Jul 20194,709.004,724.004,707.004,712.004,712.0069,265
22 Jul 20194,665.004,690.004,663.004,673.504,673.50340,833
19 Jul 20194,698.004,698.004,673.004,686.504,686.5030,998
18 Jul 20194,674.004,677.004,666.004,666.004,666.0042,107
17 Jul 20194,742.004,743.004,710.004,709.504,709.501,688,318
16 Jul 20194,708.004,744.004,708.004,740.004,740.0043,478
15 Jul 20194,695.004,706.004,690.004,705.004,705.0067,539
12 Jul 20194,687.004,691.004,677.004,677.004,677.0045,351
11 Jul 20194,692.004,692.004,670.004,674.004,674.00107,488
10 Jul 20194,676.004,697.004,661.004,680.004,680.0065,736
09 Jul 20194,659.004,677.004,651.004,676.004,676.0072,655
08 Jul 20194,669.004,675.004,661.004,666.504,666.5077,500
05 Jul 20194,685.004,685.004,667.004,672.504,672.5059,217
04 Jul 20194,679.004,688.004,677.004,683.504,683.5089,560
03 Jul 20194,653.004,676.004,653.004,672.504,672.5030,183
02 Jul 20194,617.004,632.004,611.004,631.504,631.5037,493
01 Jul 20194,592.004,627.004,592.004,604.504,604.50138,175
28 Jun 20194,551.004,559.004,540.004,549.004,549.0065,127
27 Jun 20194,542.004,543.004,519.004,537.004,537.0067,134
26 Jun 20194,546.004,546.004,534.004,533.504,533.5015,611
25 Jun 20194,520.004,543.004,520.004,537.504,537.5038,651
24 Jun 20194,561.004,561.004,541.004,554.004,554.0074,477
21 Jun 20194,570.004,578.004,561.004,564.504,564.5043,194
20 Jun 20194,556.004,585.004,556.004,555.004,555.0038,352
19 Jun 20194,558.004,558.004,534.004,536.004,536.0049,655
18 Jun 20194,509.004,578.004,508.004,566.504,566.5052,208
17 Jun 20194,500.004,515.004,491.004,512.004,512.00182,969
14 Jun 20194,476.004,490.004,476.004,484.504,484.50133,364
13 Jun 20194,469.004,485.004,466.004,472.004,472.00172,624
12 Jun 20194,462.004,462.004,444.004,453.504,453.5046,812
11 Jun 20194,494.004,502.004,477.004,475.504,475.5041,226
10 Jun 20194,458.004,492.004,458.004,489.504,489.5064,518
07 Jun 20194,411.004,440.004,402.004,438.504,438.5068,443
06 Jun 20194,387.004,400.004,371.004,389.504,389.5034,630
05 Jun 20194,363.004,379.004,345.004,365.504,365.50107,003
04 Jun 20194,290.004,342.004,287.004,341.004,341.00186,947
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...