Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,748.87 +2,586.17 (+4.23%) CMC Crypto 200
1,368.11 +55.49 (+4.23%)
iShares Core MSCI World UCITS ETF USD (Acc) (IWDA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:48PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 93.76 | 94.38 | 93.64 | 93.96 | 93.96 | 381,181 |
| 18 Apr 2024 | 94.79 | 95.00 | 94.17 | 94.86 | 94.86 | 130,159 |
| 17 Apr 2024 | 94.61 | 95.29 | 94.43 | 94.43 | 94.43 | 194,345 |
| 16 Apr 2024 | 94.79 | 95.24 | 94.53 | 94.81 | 94.81 | 408,780 |
| 15 Apr 2024 | 96.67 | 97.07 | 96.18 | 96.42 | 96.42 | 391,216 |
| 12 Apr 2024 | 97.61 | 97.69 | 96.40 | 96.69 | 96.69 | 336,088 |
| 11 Apr 2024 | 97.01 | 102.76 | 96.48 | 96.81 | 96.81 | 164,923 |
| 10 Apr 2024 | 98.22 | 98.48 | 96.55 | 96.95 | 96.95 | 485,301 |
| 09 Apr 2024 | 98.10 | 98.38 | 97.29 | 97.53 | 97.53 | 238,793 |
| 08 Apr 2024 | 97.74 | 98.24 | 97.62 | 98.12 | 98.12 | 131,698 |
| 05 Apr 2024 | 97.17 | 97.73 | 96.92 | 97.67 | 97.67 | 280,947 |
| 04 Apr 2024 | 98.33 | 98.89 | 98.28 | 98.70 | 98.70 | 280,799 |
| 03 Apr 2024 | 97.72 | 98.32 | 97.57 | 98.28 | 98.28 | 271,566 |
| 02 Apr 2024 | 98.66 | 98.69 | 97.47 | 97.66 | 97.66 | 933,429 |
| 28 Mar 2024 | 98.62 | 98.85 | 98.55 | 98.76 | 98.76 | 215,607 |
| 27 Mar 2024 | 98.40 | 98.66 | 98.18 | 98.30 | 98.30 | 316,863 |
| 26 Mar 2024 | 98.38 | 98.64 | 98.34 | 98.41 | 98.41 | 321,169 |
| 25 Mar 2024 | 98.25 | 98.39 | 98.03 | 98.27 | 98.27 | 182,324 |
| 22 Mar 2024 | 98.52 | 98.72 | 98.32 | 98.34 | 98.34 | 275,159 |
| 21 Mar 2024 | 98.94 | 99.20 | 98.48 | 98.85 | 98.85 | 200,180 |
| 20 Mar 2024 | 97.38 | 97.53 | 97.28 | 97.41 | 97.41 | 593,521 |
| 19 Mar 2024 | 96.90 | 97.22 | 96.52 | 97.22 | 97.22 | 204,649 |
| 18 Mar 2024 | 96.82 | 97.36 | 96.79 | 97.18 | 97.18 | 497,158 |
| 15 Mar 2024 | 97.01 | 97.38 | 96.43 | 96.43 | 96.43 | 676,592 |
| 14 Mar 2024 | 97.71 | 97.89 | 96.93 | 97.07 | 97.07 | 682,891 |
| 13 Mar 2024 | 97.59 | 97.63 | 97.39 | 97.51 | 97.51 | 407,552 |
| 12 Mar 2024 | 96.94 | 97.45 | 96.45 | 97.26 | 97.26 | 351,262 |
| 11 Mar 2024 | 96.63 | 96.72 | 96.10 | 96.51 | 96.51 | 485,129 |
| 08 Mar 2024 | 97.42 | 97.86 | 97.14 | 97.31 | 97.31 | 232,838 |
| 07 Mar 2024 | 96.04 | 97.30 | 95.90 | 97.21 | 97.21 | 274,660 |
| 06 Mar 2024 | 95.84 | 96.54 | 95.82 | 96.44 | 96.44 | 495,818 |
| 05 Mar 2024 | 96.22 | 96.29 | 95.70 | 95.79 | 95.79 | 411,376 |
| 04 Mar 2024 | 96.50 | 96.51 | 96.24 | 96.41 | 96.41 | 398,743 |
| 01 Mar 2024 | 95.94 | 96.31 | 95.56 | 96.15 | 96.15 | 301,600 |
| 29 Feb 2024 | 95.32 | 95.80 | 95.06 | 95.30 | 95.30 | 514,565 |
| 28 Feb 2024 | 95.36 | 95.39 | 94.98 | 95.29 | 95.29 | 200,082 |
| 27 Feb 2024 | 95.43 | 95.59 | 95.31 | 95.43 | 95.43 | 307,921 |
| 26 Feb 2024 | 95.46 | 95.94 | 95.44 | 95.51 | 95.51 | 771,895 |
| 23 Feb 2024 | 95.53 | 95.91 | 95.37 | 95.63 | 95.63 | 345,564 |
| 22 Feb 2024 | 94.80 | 95.24 | 94.40 | 95.21 | 95.21 | 468,155 |
| 21 Feb 2024 | 93.76 | 93.99 | 93.48 | 93.63 | 93.63 | 234,325 |
| 20 Feb 2024 | 94.05 | 94.20 | 93.64 | 93.76 | 93.76 | 795,449 |
| 19 Feb 2024 | 94.20 | 94.34 | 94.13 | 94.28 | 94.28 | 152,842 |
| 16 Feb 2024 | 94.47 | 94.73 | 94.00 | 94.53 | 94.53 | 458,226 |
| 15 Feb 2024 | 93.93 | 94.17 | 93.86 | 93.94 | 93.94 | 462,013 |
| 14 Feb 2024 | 92.91 | 93.49 | 92.90 | 93.27 | 93.27 | 426,314 |
| 13 Feb 2024 | 94.16 | 94.16 | 92.62 | 93.02 | 93.02 | 1,389,519 |
| 12 Feb 2024 | 94.10 | 94.48 | 94.00 | 94.48 | 94.48 | 269,181 |
| 09 Feb 2024 | 93.63 | 94.07 | 93.55 | 93.74 | 93.74 | 503,663 |
| 08 Feb 2024 | 93.64 | 93.65 | 93.35 | 93.43 | 93.43 | 181,305 |
| 07 Feb 2024 | 93.02 | 93.59 | 92.88 | 93.39 | 93.39 | 816,772 |
| 06 Feb 2024 | 92.85 | 92.95 | 92.48 | 92.85 | 92.85 | 219,969 |
| 05 Feb 2024 | 92.87 | 92.96 | 92.19 | 92.45 | 92.45 | 365,614 |
| 02 Feb 2024 | 93.02 | 93.16 | 92.30 | 92.81 | 92.81 | 234,862 |
| 01 Feb 2024 | 91.82 | 92.06 | 91.63 | 91.91 | 91.91 | 459,911 |
| 31 Jan 2024 | 92.59 | 92.77 | 92.19 | 92.22 | 92.22 | 572,419 |
| 30 Jan 2024 | 92.71 | 92.88 | 92.55 | 92.74 | 92.74 | 361,076 |
| 29 Jan 2024 | 92.20 | 92.26 | 92.08 | 92.18 | 92.18 | 329,083 |
| 26 Jan 2024 | 91.64 | 92.39 | 91.60 | 92.35 | 92.35 | 210,808 |
| 25 Jan 2024 | 91.76 | 92.08 | 91.65 | 91.96 | 91.96 | 122,443 |
| 24 Jan 2024 | 91.90 | 92.24 | 91.85 | 92.14 | 92.14 | 241,456 |
| 23 Jan 2024 | 91.48 | 91.56 | 91.08 | 91.08 | 91.08 | 245,994 |
| 22 Jan 2024 | 91.28 | 91.60 | 91.24 | 91.42 | 91.42 | 400,135 |
| 19 Jan 2024 | 90.32 | 90.62 | 90.10 | 90.39 | 90.39 | 500,894 |
| 18 Jan 2024 | 89.49 | 89.91 | 89.42 | 89.89 | 89.89 | 306,873 |
| 17 Jan 2024 | 89.51 | 89.63 | 89.05 | 89.40 | 89.40 | 340,658 |
| 16 Jan 2024 | 90.09 | 90.39 | 89.83 | 90.34 | 90.34 | 341,199 |
| 15 Jan 2024 | 90.57 | 90.86 | 90.45 | 90.61 | 90.61 | 179,494 |
| 12 Jan 2024 | 90.47 | 91.11 | 90.23 | 90.71 | 90.71 | 422,700 |
| 11 Jan 2024 | 90.99 | 91.10 | 89.83 | 89.87 | 89.87 | 553,408 |
| 10 Jan 2024 | 90.14 | 90.43 | 90.06 | 90.30 | 90.30 | 274,054 |
| 09 Jan 2024 | 90.22 | 90.29 | 89.75 | 90.02 | 90.02 | 389,630 |
| 08 Jan 2024 | 89.13 | 89.78 | 88.81 | 89.77 | 89.77 | 225,983 |
| 05 Jan 2024 | 88.99 | 89.77 | 88.47 | 89.53 | 89.53 | 342,136 |
| 04 Jan 2024 | 89.42 | 89.71 | 89.14 | 89.66 | 89.66 | 413,170 |
| 03 Jan 2024 | 90.04 | 90.14 | 89.09 | 89.33 | 89.33 | 418,823 |
| 02 Jan 2024 | 90.83 | 90.99 | 89.83 | 90.03 | 90.03 | 680,450 |
| 29 Dec 2023 | 90.99 | 91.13 | 90.93 | 90.95 | 90.95 | 180,853 |
| 28 Dec 2023 | 91.23 | 91.26 | 90.91 | 90.94 | 90.94 | 408,357 |
| 27 Dec 2023 | 90.68 | 91.00 | 90.37 | 90.84 | 90.84 | 194,821 |
| 22 Dec 2023 | 90.00 | 90.36 | 89.90 | 90.13 | 90.13 | 264,625 |
| 21 Dec 2023 | 89.53 | 89.98 | 89.46 | 89.82 | 89.82 | 527,832 |
| 20 Dec 2023 | 90.32 | 90.48 | 90.03 | 90.29 | 90.29 | 462,484 |
| 19 Dec 2023 | 89.60 | 90.18 | 89.60 | 90.10 | 90.10 | 390,424 |
| 18 Dec 2023 | 89.41 | 89.60 | 89.32 | 89.57 | 89.57 | 175,374 |
| 15 Dec 2023 | 89.77 | 89.88 | 89.22 | 89.46 | 89.46 | 546,144 |
| 14 Dec 2023 | 89.32 | 89.78 | 89.25 | 89.54 | 89.54 | 498,659 |
| 13 Dec 2023 | 87.80 | 88.04 | 87.79 | 87.85 | 87.85 | 208,084 |
| 12 Dec 2023 | 87.55 | 87.88 | 87.19 | 87.50 | 87.50 | 177,937 |
| 11 Dec 2023 | 87.09 | 87.37 | 87.05 | 87.20 | 87.20 | 476,579 |
| 08 Dec 2023 | 86.75 | 87.27 | 86.40 | 86.94 | 86.94 | 575,458 |
| 07 Dec 2023 | 86.38 | 86.80 | 86.20 | 86.70 | 86.70 | 369,688 |
| 06 Dec 2023 | 86.79 | 87.04 | 86.56 | 86.56 | 86.56 | 617,274 |
| 05 Dec 2023 | 86.19 | 86.64 | 86.17 | 86.51 | 86.51 | 629,178 |
| 04 Dec 2023 | 86.77 | 86.91 | 86.17 | 86.28 | 86.28 | 669,777 |
| 01 Dec 2023 | 86.43 | 86.80 | 86.25 | 86.80 | 86.80 | 301,206 |
| 30 Nov 2023 | 86.31 | 86.53 | 86.03 | 86.09 | 86.09 | 520,224 |
| 29 Nov 2023 | 86.20 | 86.65 | 86.12 | 86.19 | 86.19 | 484,751 |
| 28 Nov 2023 | 85.90 | 86.31 | 85.75 | 86.31 | 86.31 | 286,906 |
| 27 Nov 2023 | 86.06 | 86.17 | 85.93 | 86.02 | 86.02 | 318,695 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.