Canada markets open in 8 hours 52 minutes

iShares MSCI World UCITS ETF USD (Dist) (IDWR.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
76.03+0.08 (+0.10%)
At close: 04:21PM BST
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202476.0576.1375.8976.0376.0352,642
Jul 04, 202475.9076.0575.8975.9575.9520,216
Jul 03, 202475.4075.7675.3275.6775.6768,567
Jul 02, 202474.7475.0074.5775.0075.0037,052
Jul 01, 202475.1475.1874.6974.7874.7895,224
Jun 28, 202475.1475.2875.0875.2075.208,947
Jun 27, 202474.8675.0674.7674.8474.8444,534
Jun 26, 202475.0475.1674.6274.6674.6614,307
Jun 25, 202474.7674.8774.7674.8074.808,476
Jun 24, 202474.7375.0874.7175.0675.0610,459
Jun 21, 202474.9374.9374.4874.5974.5935,342
Jun 20, 202475.1475.2775.0875.1675.1615,011
Jun 19, 202475.0375.1174.9974.9774.9726,773
Jun 18, 202474.6874.9574.6874.8474.8492,739
Jun 17, 202474.3274.3874.0974.3574.3566,203
Jun 14, 202474.3974.7273.8874.1174.1167,973
Jun 13, 202474.5974.7874.4074.4074.401,803
Jun 13, 20240.3698 Dividend
Jun 12, 202474.4275.4074.4275.3674.993,030
Jun 11, 202474.4974.4974.0974.1473.785,545
Jun 10, 202474.1474.3474.0574.3473.983,250
Jun 07, 202474.7874.7874.1674.5074.133,714
Jun 06, 202474.6174.6974.5274.6274.2539,872
Jun 05, 202473.8374.2573.8274.2373.8738,114
Jun 04, 202473.5973.7673.3473.5373.1641,427
Jun 03, 202473.9973.9973.6473.6573.2939,058
May 31, 202473.1373.4472.8672.8672.50166,762
May 30, 202473.0173.3273.0173.3272.966,840
May 29, 202473.6773.6773.3073.3172.9522,142
May 28, 202474.2574.2974.0274.0273.6611,395
May 24, 202473.6774.0673.5074.0673.708,711
May 23, 202474.3674.5674.0974.0973.7312,273
May 22, 202474.2774.2774.0874.1373.774,959
May 21, 202474.2474.2474.0974.2373.873,961
May 20, 202474.2574.4374.2574.4374.062,082
May 17, 202474.0674.0973.8974.0673.701,474
May 16, 202474.3574.3574.2074.3573.994,567
May 15, 202473.4373.9973.4273.9973.63861
May 14, 202472.9773.1772.8173.1372.775,946
May 13, 202473.0673.1973.0373.0072.653,487
May 10, 202472.9873.2372.9272.9772.6134,658
May 09, 202472.3172.7772.2372.7772.415,299
May 08, 202472.4772.4872.1572.3972.0359,196
May 07, 202472.4572.5871.9972.6472.2831,880
May 03, 202471.0871.7971.0471.5571.2031,529
May 02, 202470.6170.7470.2470.4970.1424,062
May 01, 202470.2270.2270.0570.1469.809,669
Apr 30, 202471.4271.4570.9270.9470.5926,992
Apr 29, 202471.4071.4671.3171.3771.0249,632
Apr 26, 202471.0471.2270.9571.0770.736,285
Apr 25, 202470.5070.5669.7170.0669.7217,197
Apr 24, 202471.0771.0770.6070.6770.3257,856
Apr 23, 202470.0770.7770.0770.7670.4127,395
Apr 22, 202469.7369.8069.5969.6169.2716,622
Apr 19, 202469.4869.9569.4469.6769.3369,265
Apr 18, 202470.2570.2969.8270.2969.9525,667
Apr 17, 202470.4370.5970.0170.0169.6716,397
Apr 16, 202470.2070.4970.2070.2569.9121,979
Apr 15, 202471.7371.8871.3571.4471.097,441
Apr 12, 202472.3872.4271.6371.6371.2721,140
Apr 11, 202471.8372.1171.6171.7771.428,414
Apr 10, 202472.8572.8571.5771.8871.536,821
Apr 09, 202472.6272.8772.1972.2971.946,155
Apr 08, 202472.4472.7672.4372.6872.32229
Apr 05, 202472.0172.3771.9372.3772.014,133
Apr 04, 202472.8673.1372.8473.1272.7613,774
Apr 03, 202472.3772.8672.2872.8472.489,136
Apr 02, 202472.8473.1372.2872.3271.975,975
Mar 28, 202473.1273.3073.0173.2072.845,830
Mar 27, 202472.8673.0072.7672.8472.48175,595
Mar 26, 202472.9773.1172.8972.9772.6121,363
Mar 25, 202472.7972.9172.6772.8772.5110,806
Mar 22, 202473.0773.1372.9072.9072.547,517
Mar 21, 202473.1273.3373.0873.2672.90101,521
Mar 20, 202472.1572.3072.1172.2171.864,818
Mar 19, 202471.8972.1171.6372.1171.7614,209
Mar 18, 202472.0772.1671.7672.0771.7194,548
Mar 15, 202471.9372.1771.4971.4971.148,404
Mar 14, 202472.2872.4971.9171.9371.58147
Mar 14, 20240.1381 Dividend
Mar 13, 202472.5272.5272.3972.4071.912,841
Mar 12, 202471.8772.3671.8772.2371.746,285
Mar 11, 202471.7971.8471.3971.6671.1718,261
Mar 08, 202472.3572.7172.2172.2871.7996,104
Mar 07, 202471.3872.2271.3572.2171.729,101
Mar 06, 202471.2271.7271.2271.6971.206,939
Mar 05, 202471.4871.5671.2171.2570.771,584
Mar 04, 202471.6771.7171.5671.6871.199,158
Mar 01, 202471.2671.5471.1471.4770.986,827
Feb 29, 202470.7171.1870.7170.8670.384,370
Feb 28, 202470.6870.8670.6870.8970.407,527
Feb 27, 202470.9871.0670.8970.9470.462,560
Feb 26, 202470.9771.1670.9671.0170.5314,272
Feb 23, 202470.8971.2770.8871.1070.625,155
Feb 22, 202470.6470.7869.6470.7870.304,906
Feb 21, 202469.9369.9369.5569.6469.175,300
Feb 20, 202469.8969.9869.6969.6969.2229,332
Feb 19, 202469.9870.1269.9870.0869.609,216
Feb 16, 202470.3670.4270.0470.3069.8247,069
Feb 15, 202469.8070.0069.8069.8369.3541,166
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...