iShares Public Limited Company - iShares MSCI World UCITS ETF (Dist) (IWRD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5,666.00 | 5,705.47 | 5,660.92 | 5,698.00 | 5,698.00 | 47,107 |
| 02 May 2024 | 5,640.00 | 5,656.00 | 5,630.00 | 5,643.00 | 5,643.00 | 35,534 |
| 01 May 2024 | 5,632.00 | 5,638.00 | 5,608.49 | 5,617.00 | 5,617.00 | 4,899 |
| 30 Apr 2024 | 5,699.00 | 5,699.00 | 5,663.00 | 5,663.00 | 5,663.00 | 40,673 |
| 29 Apr 2024 | 5,705.00 | 5,710.00 | 5,684.00 | 5,684.00 | 5,684.00 | 209,181 |
| 26 Apr 2024 | 5,678.00 | 5,715.00 | 5,667.00 | 5,705.00 | 5,705.00 | 21,247 |
| 25 Apr 2024 | 5,643.00 | 5,643.00 | 5,595.00 | 5,607.50 | 5,607.50 | 38,409 |
| 24 Apr 2024 | 5,708.00 | 5,714.00 | 5,680.00 | 5,684.50 | 5,684.50 | 248,630 |
| 23 Apr 2024 | 5,677.00 | 5,692.00 | 5,657.00 | 5,689.00 | 5,689.00 | 55,209 |
| 22 Apr 2024 | 5,638.00 | 5,669.00 | 5,632.00 | 5,643.50 | 5,643.50 | 359,449 |
| 19 Apr 2024 | 5,589.00 | 5,616.00 | 5,579.00 | 5,614.00 | 5,614.00 | 36,443 |
| 18 Apr 2024 | 5,635.00 | 5,649.00 | 5,606.00 | 5,640.00 | 5,640.00 | 43,935 |
| 17 Apr 2024 | 5,644.00 | 5,664.00 | 5,621.00 | 5,621.00 | 5,621.00 | 53,155 |
| 16 Apr 2024 | 5,652.00 | 5,659.00 | 5,632.00 | 5,652.00 | 5,652.00 | 31,380 |
| 15 Apr 2024 | 5,746.00 | 5,764.00 | 5,725.00 | 5,734.00 | 5,734.00 | 30,246 |
| 12 Apr 2024 | 5,780.00 | 5,790.00 | 5,746.00 | 5,753.50 | 5,753.50 | 18,061 |
| 11 Apr 2024 | 5,738.00 | 5,738.00 | 5,697.00 | 5,731.50 | 5,731.50 | 19,063 |
| 10 Apr 2024 | 5,737.00 | 5,744.00 | 5,685.00 | 5,730.00 | 5,730.00 | 15,294 |
| 09 Apr 2024 | 5,741.00 | 5,747.00 | 5,690.00 | 5,706.00 | 5,706.00 | 44,623 |
| 08 Apr 2024 | 5,735.00 | 5,761.00 | 5,730.00 | 5,746.00 | 5,746.00 | 54,703 |
| 05 Apr 2024 | 5,707.00 | 5,742.00 | 5,698.00 | 5,735.00 | 5,735.00 | 16,173 |
| 04 Apr 2024 | 5,764.00 | 5,780.00 | 5,755.00 | 5,772.00 | 5,772.00 | 10,879 |
| 03 Apr 2024 | 5,758.00 | 5,774.00 | 5,753.00 | 5,766.00 | 5,766.00 | 23,129 |
| 02 Apr 2024 | 5,818.00 | 5,828.00 | 5,747.00 | 5,754.50 | 5,754.50 | 39,891 |
| 28 Mar 2024 | 5,794.00 | 5,807.00 | 5,790.00 | 5,792.00 | 5,792.00 | 34,815 |
| 27 Mar 2024 | 5,777.00 | 5,781.00 | 5,763.00 | 5,770.00 | 5,770.00 | 17,468 |
| 26 Mar 2024 | 5,765.00 | 5,780.00 | 5,765.00 | 5,777.00 | 5,777.00 | 3,765 |
| 25 Mar 2024 | 5,788.00 | 5,788.00 | 5,750.00 | 5,765.00 | 5,765.00 | 8,621 |
| 22 Mar 2024 | 5,795.00 | 5,814.00 | 5,783.00 | 5,786.00 | 5,786.00 | 12,468 |
| 21 Mar 2024 | 5,735.00 | 5,788.00 | 5,723.00 | 5,784.00 | 5,784.00 | 45,870 |
| 20 Mar 2024 | 5,680.00 | 5,693.00 | 5,663.00 | 5,679.00 | 5,679.00 | 103,598 |
| 19 Mar 2024 | 5,670.00 | 5,670.00 | 5,643.00 | 5,666.00 | 5,666.00 | 15,597 |
| 18 Mar 2024 | 5,630.00 | 5,670.00 | 5,630.00 | 5,664.50 | 5,664.50 | 9,508 |
| 15 Mar 2024 | 5,654.00 | 5,654.00 | 5,600.00 | 5,617.00 | 5,617.00 | 9,207 |
| 14 Mar 2024 | 5,650.00 | 5,660.74 | 5,638.00 | 5,640.50 | 5,640.50 | 45,096 |
| 13 Mar 2024 | 5,666.00 | 5,668.66 | 5,653.00 | 5,660.00 | 5,660.00 | 25,464 |
| 12 Mar 2024 | 5,628.00 | 5,665.00 | 5,618.00 | 5,651.50 | 5,651.50 | 26,565 |
| 11 Mar 2024 | 5,589.00 | 5,596.00 | 5,568.00 | 5,595.00 | 5,595.00 | 311,199 |
| 08 Mar 2024 | 5,646.00 | 5,653.00 | 5,624.00 | 5,624.00 | 5,624.00 | 6,902 |
| 07 Mar 2024 | 5,606.00 | 5,652.00 | 5,598.48 | 5,645.00 | 5,645.00 | 19,993 |
| 06 Mar 2024 | 5,607.00 | 5,631.00 | 5,601.00 | 5,625.00 | 5,625.00 | 48,711 |
| 05 Mar 2024 | 5,643.00 | 5,645.00 | 5,592.00 | 5,598.00 | 5,598.00 | 21,672 |
| 04 Mar 2024 | 5,660.00 | 5,668.00 | 5,641.00 | 5,646.00 | 5,646.00 | 41,944 |
| 01 Mar 2024 | 5,635.00 | 5,659.00 | 5,629.83 | 5,654.00 | 5,654.00 | 12,029 |
| 29 Feb 2024 | 5,618.00 | 5,618.00 | 5,582.00 | 5,610.00 | 5,610.00 | 39,221 |
| 28 Feb 2024 | 5,604.00 | 5,607.00 | 5,588.00 | 5,601.00 | 5,601.00 | 46,786 |
| 27 Feb 2024 | 5,592.00 | 5,601.00 | 5,583.00 | 5,593.00 | 5,593.00 | 44,398 |
| 26 Feb 2024 | 5,602.00 | 5,610.00 | 5,598.00 | 5,604.00 | 5,604.00 | 59,491 |
| 23 Feb 2024 | 5,602.00 | 5,618.00 | 5,597.00 | 5,611.00 | 5,611.00 | 23,259 |
| 22 Feb 2024 | 5,562.00 | 5,606.00 | 5,555.00 | 5,600.00 | 5,600.00 | 36,565 |
| 21 Feb 2024 | 5,537.00 | 5,537.00 | 5,513.00 | 5,515.00 | 5,515.00 | 17,770 |
| 20 Feb 2024 | 5,557.00 | 5,557.00 | 5,508.00 | 5,513.00 | 5,513.00 | 13,935 |
| 19 Feb 2024 | 5,551.00 | 5,571.00 | 5,545.00 | 5,568.00 | 5,568.00 | 9,313 |
| 16 Feb 2024 | 5,577.00 | 5,593.00 | 5,569.00 | 5,582.00 | 5,582.00 | 37,503 |
| 15 Feb 2024 | 5,557.00 | 5,567.00 | 5,548.00 | 5,554.00 | 5,554.00 | 48,897 |
| 14 Feb 2024 | 5,511.00 | 5,536.00 | 5,511.00 | 5,521.00 | 5,521.00 | 378,721 |
| 13 Feb 2024 | 5,533.00 | 5,539.00 | 5,479.00 | 5,487.00 | 5,487.00 | 4,857 |
| 12 Feb 2024 | 5,535.00 | 5,551.00 | 5,535.00 | 5,556.00 | 5,556.00 | 22,074 |
| 09 Feb 2024 | 5,508.00 | 5,534.00 | 5,508.00 | 5,518.00 | 5,518.00 | 36,328 |
| 08 Feb 2024 | 5,512.00 | 5,521.00 | 5,507.00 | 5,507.00 | 5,507.00 | 4,974 |
| 07 Feb 2024 | 5,478.00 | 5,501.00 | 5,470.00 | 5,501.00 | 5,501.00 | 5,012 |
| 06 Feb 2024 | 5,502.00 | 5,502.00 | 5,482.00 | 5,484.00 | 5,484.00 | 29,906 |
| 05 Feb 2024 | 5,472.00 | 5,496.00 | 5,469.00 | 5,483.50 | 5,483.50 | 32,724 |
| 02 Feb 2024 | 5,423.00 | 5,460.00 | 5,419.00 | 5,459.00 | 5,459.00 | 15,124 |
| 01 Feb 2024 | 5,375.00 | 5,408.00 | 5,373.00 | 5,371.00 | 5,371.00 | 10,035 |
| 31 Jan 2024 | 5,432.00 | 5,437.00 | 5,394.00 | 5,394.00 | 5,394.00 | 40,469 |
| 30 Jan 2024 | 5,425.00 | 5,450.00 | 5,425.00 | 5,445.00 | 5,445.00 | 22,269 |
| 29 Jan 2024 | 5,392.00 | 5,412.00 | 5,388.00 | 5,405.00 | 5,405.00 | 23,740 |
| 26 Jan 2024 | 5,373.00 | 5,397.00 | 5,371.80 | 5,397.00 | 5,397.00 | 36,161 |
| 25 Jan 2024 | 5,353.00 | 5,386.00 | 5,352.00 | 5,385.00 | 5,385.00 | 12,964 |
| 24 Jan 2024 | 5,379.00 | 5,379.00 | 5,356.00 | 5,371.00 | 5,371.00 | 8,412 |
| 23 Jan 2024 | 5,333.00 | 5,354.00 | 5,329.00 | 5,346.50 | 5,346.50 | 20,607 |
| 22 Jan 2024 | 5,344.00 | 5,351.00 | 5,333.00 | 5,342.00 | 5,342.00 | 6,792 |
| 19 Jan 2024 | 5,302.00 | 5,304.00 | 5,291.00 | 5,302.00 | 5,302.00 | 239,474 |
| 18 Jan 2024 | 5,243.00 | 5,269.00 | 5,242.00 | 5,268.00 | 5,268.00 | 212,101 |
| 17 Jan 2024 | 5,250.00 | 5,257.79 | 5,237.00 | 5,248.00 | 5,248.00 | 95,894 |
| 16 Jan 2024 | 5,284.00 | 5,301.00 | 5,284.00 | 5,298.00 | 5,298.00 | 2,790 |
| 15 Jan 2024 | 5,290.00 | 5,301.00 | 5,285.00 | 5,289.00 | 5,289.00 | 19,028 |
| 12 Jan 2024 | 5,269.00 | 5,298.00 | 5,269.00 | 5,283.50 | 5,283.50 | 19,627 |
| 11 Jan 2024 | 5,299.00 | 5,299.00 | 5,261.00 | 5,259.50 | 5,259.50 | 29,631 |
| 10 Jan 2024 | 5,286.00 | 5,286.00 | 5,270.00 | 5,276.00 | 5,276.00 | 5,728 |
| 09 Jan 2024 | 5,255.00 | 5,268.00 | 5,246.00 | 5,268.00 | 5,268.00 | 23,257 |
| 08 Jan 2024 | 5,222.00 | 5,232.00 | 5,216.00 | 5,229.50 | 5,229.50 | 2,267 |
| 05 Jan 2024 | 5,214.00 | 5,231.00 | 5,214.00 | 5,220.00 | 5,220.00 | 3,761 |
| 04 Jan 2024 | 5,240.00 | 5,247.00 | 5,230.00 | 5,247.00 | 5,247.00 | 511,574 |
| 03 Jan 2024 | 5,297.00 | 5,300.00 | 5,246.00 | 5,247.00 | 5,247.00 | 572,560 |
| 02 Jan 2024 | 5,306.00 | 5,307.00 | 5,291.00 | 5,307.00 | 5,307.00 | 5,954 |
| 29 Dec 2023 | 5,301.00 | 5,326.00 | 5,301.00 | 5,309.50 | 5,309.50 | 21,626 |
| 28 Dec 2023 | 5,295.00 | 5,310.00 | 5,286.00 | 5,307.00 | 5,307.00 | 7,313 |
| 27 Dec 2023 | 5,297.00 | 5,321.00 | 5,273.00 | 5,279.00 | 5,279.00 | 10,752 |
| 22 Dec 2023 | 5,280.00 | 5,280.00 | 5,257.00 | 5,265.00 | 5,265.00 | 5,125 |
| 21 Dec 2023 | 5,286.00 | 5,286.00 | 5,262.00 | 5,277.00 | 5,277.00 | 37,411 |
| 20 Dec 2023 | 5,301.00 | 5,307.00 | 5,288.00 | 5,300.00 | 5,300.00 | 65,616 |
| 19 Dec 2023 | 5,246.00 | 5,270.00 | 5,245.00 | 5,255.00 | 5,255.00 | 104,030 |
| 18 Dec 2023 | 5,242.00 | 5,268.00 | 5,238.00 | 5,264.00 | 5,264.00 | 89,721 |
| 15 Dec 2023 | 5,233.00 | 5,242.86 | 5,228.00 | 5,239.50 | 5,239.50 | 29,665 |
| 14 Dec 2023 | 5,260.00 | 5,273.00 | 5,212.00 | 5,212.00 | 5,212.00 | 20,114 |
| 13 Dec 2023 | 5,228.00 | 5,238.00 | 5,228.00 | 5,230.00 | 5,230.00 | 36,271 |
| 12 Dec 2023 | 5,203.00 | 5,215.00 | 5,192.00 | 5,201.00 | 5,201.00 | 12,599 |
| 11 Dec 2023 | 5,184.00 | 5,190.01 | 5,162.00 | 5,183.00 | 5,183.00 | 17,315 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.