Canada markets open in 1 hour 1 minute

iShares Core MSCI World UCITS ETF USD (Acc) (IWDA.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
99.46-0.55 (-0.55%)
As of 01:12PM BST. Market open.
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202499.2399.5199.1699.4699.46177,714
May 23, 2024100.41106.1099.72100.01100.01205,587
May 22, 2024100.25100.3099.98100.10100.1098,524
May 21, 2024100.21100.2799.95100.16100.16383,723
May 20, 2024100.27100.51100.00100.51100.51217,473
May 17, 202499.96100.0999.7799.9899.98156,975
May 16, 2024100.32100.42100.08100.37100.37178,330
May 15, 202499.1199.9499.0699.9499.94148,694
May 14, 202498.5098.8598.1298.7198.71108,591
May 13, 202498.6098.8398.5498.5698.56143,101
May 10, 202498.5698.8598.4198.5198.51122,637
May 09, 202497.6098.2697.4898.1998.19180,996
May 08, 202497.7597.8697.3497.7297.721,546,046
May 07, 202497.7798.0597.6097.9997.99451,045
May 03, 202495.9397.1995.8096.6396.63214,109
May 02, 202495.2995.5894.7095.1395.13382,272
May 01, 202494.7994.9194.4894.6794.67106,879
Apr 30, 202496.4096.4395.7195.7595.75275,566
Apr 29, 202496.3696.4796.1996.2296.22177,105
Apr 26, 202495.8996.1395.5995.9095.90228,526
Apr 25, 202495.2295.3594.0494.5094.50380,782
Apr 24, 202495.9395.9695.3295.4895.48399,639
Apr 23, 202494.5895.6294.5495.5395.53317,979
Apr 22, 202494.1194.2893.8093.9793.97284,327
Apr 19, 202493.7694.3893.6493.9693.96428,634
Apr 18, 202494.7995.0094.1794.8694.86130,159
Apr 17, 202494.6195.2994.4394.4394.43194,345
Apr 16, 202494.7995.2494.5394.8194.81408,780
Apr 15, 202496.6797.0796.1896.4296.42391,216
Apr 12, 202497.6197.6996.4096.6996.69336,088
Apr 11, 202497.01102.7696.4896.8196.81164,923
Apr 10, 202498.2298.4896.5596.9596.95485,301
Apr 09, 202498.1098.3897.2997.5397.53238,793
Apr 08, 202497.7498.2497.6298.1298.12131,698
Apr 05, 202497.1797.7396.9297.6797.67280,947
Apr 04, 202498.3398.8998.2898.7098.70280,799
Apr 03, 202497.7298.3297.5798.2898.28271,566
Apr 02, 202498.6698.6997.4797.6697.66933,429
Mar 28, 202498.6298.8598.5598.7698.76215,607
Mar 27, 202498.4098.6698.1898.3098.30316,863
Mar 26, 202498.3898.6498.3498.4198.41321,169
Mar 25, 202498.2598.3998.0398.2798.27182,324
Mar 22, 202498.5298.7298.3298.3498.34275,159
Mar 21, 202498.9499.2098.4898.8598.85200,180
Mar 20, 202497.3897.5397.2897.4197.41593,521
Mar 19, 202496.9097.2296.5297.2297.22204,649
Mar 18, 202496.8297.3696.7997.1897.18497,158
Mar 15, 202497.0197.3896.4396.4396.43676,592
Mar 14, 202497.7197.8996.9397.0797.07682,891
Mar 13, 202497.5997.6397.3997.5197.51407,552
Mar 12, 202496.9497.4596.4597.2697.26351,262
Mar 11, 202496.6396.7296.1096.5196.51485,129
Mar 08, 202497.4297.8697.1497.3197.31232,838
Mar 07, 202496.0497.3095.9097.2197.21274,660
Mar 06, 202495.8496.5495.8296.4496.44495,818
Mar 05, 202496.2296.2995.7095.7995.79411,376
Mar 04, 202496.5096.5196.2496.4196.41398,743
Mar 01, 202495.9496.3195.5696.1596.15301,600
Feb 29, 202495.3295.8095.0695.3095.30514,565
Feb 28, 202495.3695.3994.9895.2995.29200,082
Feb 27, 202495.4395.5995.3195.4395.43307,921
Feb 26, 202495.4695.9495.4495.5195.51771,895
Feb 23, 202495.5395.9195.3795.6395.63345,564
Feb 22, 202494.8095.2494.4095.2195.21468,155
Feb 21, 202493.7693.9993.4893.6393.63234,325
Feb 20, 202494.0594.2093.6493.7693.76795,449
Feb 19, 202494.2094.3494.1394.2894.28152,842
Feb 16, 202494.4794.7394.0094.5394.53458,226
Feb 15, 202493.9394.1793.8693.9493.94462,013
Feb 14, 202492.9193.4992.9093.2793.27426,314
Feb 13, 202494.1694.1692.6293.0293.021,389,519
Feb 12, 202494.1094.4894.0094.4894.48269,181
Feb 09, 202493.6394.0793.5593.7493.74503,663
Feb 08, 202493.6493.6593.3593.4393.43181,305
Feb 07, 202493.0293.5992.8893.3993.39816,772
Feb 06, 202492.8592.9592.4892.8592.85219,969
Feb 05, 202492.8792.9692.1992.4592.45365,614
Feb 02, 202493.0293.1692.3092.8192.81234,862
Feb 01, 202491.8292.0691.6391.9191.91459,911
Jan 31, 202492.5992.7792.1992.2292.22572,419
Jan 30, 202492.7192.8892.5592.7492.74361,076
Jan 29, 202492.2092.2692.0892.1892.18329,083
Jan 26, 202491.6492.3991.6092.3592.35210,808
Jan 25, 202491.7692.0891.6591.9691.96122,443
Jan 24, 202491.9092.2491.8592.1492.14241,456
Jan 23, 202491.4891.5691.0891.0891.08245,994
Jan 22, 202491.2891.6091.2491.4291.42400,135
Jan 19, 202490.3290.6290.1090.3990.39500,894
Jan 18, 202489.4989.9189.4289.8989.89306,873
Jan 17, 202489.5189.6389.0589.4089.40340,658
Jan 16, 202490.0990.3989.8390.3490.34341,199
Jan 15, 202490.5790.8690.4590.6190.61179,494
Jan 12, 202490.4791.1190.2390.7190.71422,700
Jan 11, 202490.9991.1089.8389.8789.87553,408
Jan 10, 202490.1490.4390.0690.3090.30274,054
Jan 09, 202490.2290.2989.7590.0290.02389,630
Jan 08, 202489.1389.7888.8189.7789.77225,983
Jan 05, 202488.9989.7788.4789.5389.53342,136
Jan 04, 202489.4289.7189.1489.6689.66413,170
Jan 03, 202490.0490.1489.0989.3389.33418,823
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...