iShares Edge MSCI World Size Factor UCITS ETF USD (Acc) (IWSZ.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

42.92

-0.26

(-0.60%)

At close: 04:35PM BST

Time Period:

Jun 23, 2023 - Jun 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	43.02	43.04	42.92	42.92	42.92	574
Jun 20, 2024	43.23	43.23	43.17	43.18	43.18	3,937
Jun 19, 2024	43.14	43.16	43.12	43.07	43.07	1,999
Jun 18, 2024	43.13	43.14	43.03	43.14	43.14	1,311
Jun 17, 2024	42.71	42.78	42.67	42.78	42.78	19,984
Jun 14, 2024	43.01	43.01	42.82	42.91	42.91	1,537
Jun 13, 2024	43.45	43.45	43.25	43.25	43.25	1,302
Jun 12, 2024	43.94	44.01	43.94	44.03	44.03	15,608
Jun 11, 2024	43.21	43.45	43.21	43.28	43.28	4,987
Jun 10, 2024	43.48	43.48	43.41	43.58	43.58	1,348
Jun 07, 2024	44.11	44.11	43.73	43.74	43.74	943
Jun 06, 2024	43.94	44.05	43.94	44.04	44.04	633
Jun 05, 2024	43.88	43.96	43.78	43.96	43.96	1,194
Jun 04, 2024	43.78	43.84	43.74	43.79	43.79	8,196
Jun 03, 2024	44.14	44.16	43.97	44.02	44.02	16,549
May 31, 2024	43.78	43.88	43.66	43.66	43.66	38,447
May 30, 2024	43.43	43.74	43.43	43.72	43.72	4,761
May 29, 2024	43.66	43.66	43.66	43.42	43.42	4
May 28, 2024	44.30	44.38	44.14	44.17	44.17	6,997
May 24, 2024	43.73	44.16	43.73	44.16	44.16	2,491
May 23, 2024	44.43	44.43	43.93	44.04	44.04	2,161
May 22, 2024	44.34	44.40	44.29	44.32	44.32	3,082
May 21, 2024	44.67	44.67	44.42	44.53	44.53	371
May 20, 2024	44.73	44.76	44.70	44.76	44.76	2,530
May 17, 2024	44.36	44.53	44.36	44.53	44.53	3,880
May 16, 2024	44.72	44.72	44.58	44.68	44.68	56
May 15, 2024	44.40	44.66	44.40	44.66	44.66	17,298
May 14, 2024	44.17	44.35	44.13	44.26	44.26	2,171
May 13, 2024	43.97	44.14	43.97	44.07	44.07	11,070
May 10, 2024	44.04	44.16	43.93	44.01	44.01	33,233
May 09, 2024	43.56	43.85	43.56	43.85	43.85	1,168
May 08, 2024	43.67	43.71	43.54	43.60	43.60	129
May 07, 2024	43.80	43.93	43.80	43.87	43.87	6,737
May 03, 2024	43.11	43.45	43.11	43.36	43.36	2,417
May 02, 2024	42.86	42.89	42.67	42.79	42.79	3,357
May 01, 2024	42.45	42.45	42.38	42.40	42.40	9,684
Apr 30, 2024	43.11	43.11	42.83	42.83	42.83	37,345
Apr 29, 2024	43.09	43.19	43.04	43.12	43.12	5,366
Apr 26, 2024	42.77	42.85	42.77	42.85	42.85	476
Apr 25, 2024	42.74	42.74	42.26	42.34	42.34	115
Apr 24, 2024	42.83	42.83	42.75	42.75	42.75	1,235
Apr 23, 2024	42.90	43.02	42.86	43.02	43.02	910
Apr 22, 2024	42.29	42.38	42.21	42.21	42.21	1,663
Apr 19, 2024	41.79	42.13	41.79	42.13	42.13	2,155
Apr 18, 2024	42.08	42.08	42.06	42.28	42.28	109
Apr 17, 2024	42.11	42.11	42.01	42.01	42.01	45
Apr 16, 2024	42.22	42.22	42.06	42.17	42.17	7,548
Apr 15, 2024	43.16	43.21	42.97	42.97	42.97	33,670
Apr 12, 2024	43.06	43.06	43.06	43.06	43.06	-
Apr 11, 2024	43.26	43.26	43.26	43.24	43.24	7
Apr 10, 2024	44.38	44.42	43.44	43.49	43.49	4,364
Apr 09, 2024	44.18	44.18	44.18	44.03	44.03	10
Apr 08, 2024	43.94	44.17	43.94	44.16	44.16	4
Apr 05, 2024	43.66	43.77	43.63	43.83	43.83	906
Apr 04, 2024	44.11	44.30	44.11	44.31	44.31	2,917
Apr 03, 2024	43.74	43.98	43.74	44.06	44.06	1,802
Apr 02, 2024	44.16	44.24	43.65	43.65	43.65	1,327
Mar 28, 2024	44.27	44.50	44.27	44.50	44.50	11,488
Mar 27, 2024	44.13	44.25	44.13	44.23	44.23	8,561
Mar 26, 2024	44.05	44.19	43.99	44.17	44.17	3,555
Mar 25, 2024	44.13	44.13	44.06	44.06	44.06	191
Mar 22, 2024	44.20	44.26	44.20	44.02	44.02	7,696
Mar 21, 2024	44.34	44.40	44.32	44.34	44.34	2,094
Mar 20, 2024	43.74	43.74	43.74	43.69	43.69	1
Mar 19, 2024	43.32	43.51	43.30	43.58	43.58	319
Mar 18, 2024	43.62	43.62	43.49	43.52	43.52	149
Mar 15, 2024	43.53	43.53	43.43	43.43	43.43	13,879
Mar 14, 2024	43.97	43.97	43.46	43.45	43.45	3,803
Mar 13, 2024	43.67	43.90	43.61	43.85	43.85	2,763
Mar 12, 2024	43.60	43.65	43.59	43.65	43.65	683
Mar 11, 2024	43.57	43.57	43.49	43.47	43.47	3,512
Mar 08, 2024	43.94	43.97	43.94	43.82	43.82	99
Mar 07, 2024	43.69	43.69	43.69	43.69	43.69	-
Mar 06, 2024	43.26	43.36	43.26	43.36	43.36	373
Mar 05, 2024	43.01	43.02	42.98	43.01	43.01	1,027
Mar 04, 2024	43.10	43.25	43.10	43.25	43.25	211
Mar 01, 2024	42.99	43.11	42.96	43.11	43.11	1,552
Feb 29, 2024	42.74	42.75	42.73	42.75	42.75	1,153
Feb 28, 2024	42.51	42.63	42.51	42.63	42.63	60
Feb 27, 2024	42.70	42.82	42.70	42.80	42.80	2,860
Feb 26, 2024	42.64	42.75	42.64	42.65	42.65	5
Feb 23, 2024	42.66	42.76	42.66	42.74	42.74	1,023
Feb 22, 2024	42.53	42.63	42.53	42.60	42.60	3,192
Feb 21, 2024	42.20	42.25	42.20	42.24	42.24	2,540
Feb 20, 2024	42.33	42.33	42.23	42.31	42.31	4
Feb 19, 2024	42.38	42.38	42.33	42.36	42.36	405
Feb 16, 2024	42.56	42.61	42.49	42.49	42.49	2,052
Feb 15, 2024	42.18	42.35	42.18	42.21	42.21	20,877
Feb 14, 2024	41.63	41.80	41.63	41.77	41.77	1,821
Feb 13, 2024	42.17	42.17	41.59	41.59	41.59	1,110
Feb 12, 2024	41.97	42.34	41.97	42.34	42.34	976
Feb 09, 2024	42.06	42.06	41.87	41.87	41.87	9
Feb 08, 2024	41.87	41.91	41.76	41.75	41.75	801
Feb 07, 2024	41.78	41.78	41.70	41.78	41.78	71
Feb 06, 2024	41.52	41.74	41.40	41.72	41.72	3,511
Feb 05, 2024	41.74	41.74	41.48	41.51	41.51	4,121
Feb 02, 2024	42.33	42.33	41.76	41.86	41.86	2,920
Feb 01, 2024	41.85	41.89	41.73	41.74	41.74	7,201
Jan 31, 2024	42.21	42.30	42.11	42.11	42.11	31,487
Jan 30, 2024	42.15	42.15	42.13	42.11	42.11	303
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.49(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.57(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD88,262.73+205.76(+0.23%)

iShares Edge MSCI World Size Factor UCITS ETF USD (Acc) (IWSZ.L)

S&P/TSX
21,554.86
-26.49(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.57(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
88,262.73
+205.76(+0.23%)