IWDA.L - iShares Core MSCI World ETF USD Acc

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202059.7960.0859.6659.9659.9690,955
03 Jun 2020------
02 Jun 2020------
01 Jun 2020------
29 May 2020------
28 May 2020------
27 May 2020------
26 May 2020------
22 May 2020------
21 May 2020------
20 May 2020------
19 May 2020------
18 May 2020------
15 May 2020------
14 May 2020------
13 May 2020------
12 May 2020------
11 May 2020------
07 May 2020------
06 May 2020------
05 May 2020------
04 May 2020------
01 May 2020------
30 Apr 2020------
29 Apr 2020------
28 Apr 2020------
27 Apr 2020------
24 Apr 2020------
23 Apr 2020------
22 Apr 2020------
21 Apr 2020------
20 Apr 2020------
17 Apr 2020------
16 Apr 2020------
15 Apr 2020------
14 Apr 2020------
09 Apr 2020------
08 Apr 2020------
07 Apr 2020------
06 Apr 202049.5150.1349.3050.0350.03232,597
03 Apr 202048.2948.5947.7847.8747.87291,292
02 Apr 202048.7948.7947.2748.3648.36663,672
01 Apr 202048.5148.6747.9348.3448.341,393,384
31 Mar 202050.5850.7749.6150.6350.63782,870
30 Mar 202049.2550.1248.4650.1250.12261,980
27 Mar 202049.7450.0048.6149.2049.201,191,334
26 Mar 202047.7050.1847.2450.1850.18663,365
25 Mar 202048.0148.6946.5648.5048.501,225,044
24 Mar 202045.1346.8444.9046.7346.73697,844
23 Mar 202042.8846.0042.4743.0743.072,218,043
20 Mar 202047.5547.7945.2145.5745.57973,813
19 Mar 202044.7146.2844.0945.4145.412,565,056
18 Mar 202045.9046.2044.6844.9744.97525,120
17 Mar 202047.8848.5045.1047.3747.37384,688
16 Mar 202048.4748.4744.5047.2847.28896,825
13 Mar 202049.7550.7247.5148.4748.471,938,554
12 Mar 202050.7851.0547.4147.6747.671,392,161
11 Mar 202054.3154.6153.1653.3253.32447,394
10 Mar 202054.7255.8853.0253.5853.581,022,881
09 Mar 202057.5557.5557.5557.5557.55-
06 Mar 202058.0158.3156.8557.5557.55354,278
05 Mar 202059.9059.9158.8759.4259.42492,535
04 Mar 202059.1259.7358.9159.3759.371,153,753
03 Mar 202059.4160.4558.8759.1259.12546,410
02 Mar 202058.4058.8156.7058.3658.36559,487
28 Feb 202057.4857.5455.8556.9156.911,797,891
27 Feb 202060.0660.3458.5059.4859.48522,160
26 Feb 202061.0261.5459.9061.4061.40624,559
25 Feb 202062.7862.8561.3661.5661.56467,743
24 Feb 202063.6763.6762.1862.5762.571,233,411
21 Feb 202064.9064.9064.3364.6264.6283,867
20 Feb 202065.2565.2964.6164.6164.61128,754
19 Feb 202065.1765.3865.0765.3365.33178,019
18 Feb 202064.8865.1264.8064.8364.83217,793
17 Feb 202065.4165.4165.3065.3765.3773,313
14 Feb 202065.3465.3565.1165.2265.22111,496
13 Feb 202065.0865.2964.7365.2965.2993,597
12 Feb 202065.1465.3565.0865.3265.32238,088
11 Feb 202064.9965.2364.8965.0865.08136,877
10 Feb 202064.5664.5864.2564.5664.56249,494
07 Feb 202064.7164.7564.4664.5864.58253,576
06 Feb 202065.0165.0464.6364.8264.82103,483
05 Feb 202063.9164.6663.9164.4464.44366,534
04 Feb 202063.4164.0663.4164.0664.06212,947
03 Feb 202062.9163.3462.8063.0963.09461,118
31 Jan 202063.6863.7062.8062.9162.91335,677
30 Jan 202063.1463.4263.0163.2763.27166,936
29 Jan 202063.7563.9363.5663.7863.78414,422
28 Jan 202063.3863.6863.0363.6863.68142,778
27 Jan 202063.5163.6762.9563.0763.07543,593
24 Jan 202064.7064.8664.4164.4164.41202,114
23 Jan 202064.5964.6164.2064.2664.26839,388
22 Jan 202064.8464.9064.6864.8164.81148,992
21 Jan 202064.4964.6964.3064.6964.69304,287
20 Jan 202064.7164.7564.5864.7164.7174,180
17 Jan 202064.6864.7864.6564.7164.71119,940
16 Jan 202064.4064.4364.2064.3864.38111,006
15 Jan 202064.0864.2863.9664.2864.28551,313
14 Jan 202064.2064.3563.8064.1064.10244,927
13 Jan 202063.8664.0063.7063.9063.90964,224
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...