Canada markets closed

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
42.91-0.34 (-0.79%)
At close: 04:35PM BST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202443.0143.0142.8242.9142.911,537
Jun 13, 202443.4543.4543.2543.2543.251,302
Jun 12, 202443.9444.0143.9444.0344.0315,608
Jun 11, 202443.2143.4543.2143.2843.284,987
Jun 10, 202443.4843.4843.4143.5843.581,348
Jun 07, 202444.1144.1143.7343.7443.74943
Jun 06, 202443.9444.0543.9444.0444.04633
Jun 05, 202443.8843.9643.7843.9643.961,194
Jun 04, 202443.7843.8443.7443.7943.798,196
Jun 03, 202444.1444.1643.9744.0244.0216,549
May 31, 202443.7843.8843.6643.6643.6638,447
May 30, 202443.4343.7443.4343.7243.724,761
May 29, 202443.6643.6643.6643.4243.424
May 28, 202444.3044.3844.1444.1744.176,997
May 24, 202443.7344.1643.7344.1644.162,491
May 23, 202444.4344.4343.9344.0444.042,161
May 22, 202444.3444.4044.2944.3244.323,082
May 21, 202444.6744.6744.4244.5344.53371
May 20, 202444.7344.7644.7044.7644.762,530
May 17, 202444.3644.5344.3644.5344.533,880
May 16, 202444.7244.7244.5844.6844.6856
May 15, 202444.4044.6644.4044.6644.6617,298
May 14, 202444.1744.3544.1344.2644.262,171
May 13, 202443.9744.1443.9744.0744.0711,070
May 10, 202444.0444.1643.9344.0144.0133,233
May 09, 202443.5643.8543.5643.8543.851,168
May 08, 202443.6743.7143.5443.6043.60129
May 07, 202443.8043.9343.8043.8743.876,737
May 03, 202443.1143.4543.1143.3643.362,417
May 02, 202442.8642.8942.6742.7942.793,357
May 01, 202442.4542.4542.3842.4042.409,684
Apr 30, 202443.1143.1142.8342.8342.8337,345
Apr 29, 202443.0943.1943.0443.1243.125,366
Apr 26, 202442.7742.8542.7742.8542.85476
Apr 25, 202442.7442.7442.2642.3442.34115
Apr 24, 202442.8342.8342.7542.7542.751,235
Apr 23, 202442.9043.0242.8643.0243.02910
Apr 22, 202442.2942.3842.2142.2142.211,663
Apr 19, 202441.7942.1341.7942.1342.132,155
Apr 18, 202442.0842.0842.0642.2842.28109
Apr 17, 202442.1142.1142.0142.0142.0145
Apr 16, 202442.2242.2242.0642.1742.177,548
Apr 15, 202443.1643.2142.9742.9742.9733,670
Apr 12, 202443.0643.0643.0643.0643.06-
Apr 11, 202443.2643.2643.2643.2443.247
Apr 10, 202444.3844.4243.4443.4943.494,364
Apr 09, 202444.1844.1844.1844.0344.0310
Apr 08, 202443.9444.1743.9444.1644.164
Apr 05, 202443.6643.7743.6343.8343.83906
Apr 04, 202444.1144.3044.1144.3144.312,917
Apr 03, 202443.7443.9843.7444.0644.061,802
Apr 02, 202444.1644.2443.6543.6543.651,327
Mar 28, 202444.2744.5044.2744.5044.5011,488
Mar 27, 202444.1344.2544.1344.2344.238,561
Mar 26, 202444.0544.1943.9944.1744.173,555
Mar 25, 202444.1344.1344.0644.0644.06191
Mar 22, 202444.2044.2644.2044.0244.027,696
Mar 21, 202444.3444.4044.3244.3444.342,094
Mar 20, 202443.7443.7443.7443.6943.691
Mar 19, 202443.3243.5143.3043.5843.58319
Mar 18, 202443.6243.6243.4943.5243.52149
Mar 15, 202443.5343.5343.4343.4343.4313,879
Mar 14, 202443.9743.9743.4643.4543.453,803
Mar 13, 202443.6743.9043.6143.8543.852,763
Mar 12, 202443.6043.6543.5943.6543.65683
Mar 11, 202443.5743.5743.4943.4743.473,512
Mar 08, 202443.9443.9743.9443.8243.8299
Mar 07, 202443.6943.6943.6943.6943.69-
Mar 06, 202443.2643.3643.2643.3643.36373
Mar 05, 202443.0143.0242.9843.0143.011,027
Mar 04, 202443.1043.2543.1043.2543.25211
Mar 01, 202442.9943.1142.9643.1143.111,552
Feb 29, 202442.7442.7542.7342.7542.751,153
Feb 28, 202442.5142.6342.5142.6342.6360
Feb 27, 202442.7042.8242.7042.8042.802,860
Feb 26, 202442.6442.7542.6442.6542.655
Feb 23, 202442.6642.7642.6642.7442.741,023
Feb 22, 202442.5342.6342.5342.6042.603,192
Feb 21, 202442.2042.2542.2042.2442.242,540
Feb 20, 202442.3342.3342.2342.3142.314
Feb 19, 202442.3842.3842.3342.3642.36405
Feb 16, 202442.5642.6142.4942.4942.492,052
Feb 15, 202442.1842.3542.1842.2142.2120,877
Feb 14, 202441.6341.8041.6341.7741.771,821
Feb 13, 202442.1742.1741.5941.5941.591,110
Feb 12, 202441.9742.3441.9742.3442.34976
Feb 09, 202442.0642.0641.8741.8741.879
Feb 08, 202441.8741.9141.7641.7541.75801
Feb 07, 202441.7841.7841.7041.7841.7871
Feb 06, 202441.5241.7441.4041.7241.723,511
Feb 05, 202441.7441.7441.4841.5141.514,121
Feb 02, 202442.3342.3341.7641.8641.862,920
Feb 01, 202441.8541.8941.7341.7441.747,201
Jan 31, 202442.2142.3042.1142.1142.1131,487
Jan 30, 202442.1542.1542.1342.1142.11303
Jan 29, 202441.9441.9541.9441.9741.974
Jan 26, 202442.0942.0942.0542.1142.1198
Jan 25, 202442.0142.0441.9341.8341.8370
Jan 24, 202442.0942.0941.9942.0142.0118
Jan 23, 202441.8841.8841.7841.6641.6672
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...