UK markets close in 2 hours 13 minutes

iShares MSCI World ETF USD Dist (IDWR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
74.82+0.23 (+0.31%)
As of 01:37PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20240.0074.8974.7174.8274.8220,908
21 Jun 202474.9374.9374.4874.5974.5935,342
20 Jun 202475.1475.2775.0875.1675.1615,011
19 Jun 202475.0375.1174.9974.9774.9726,773
18 Jun 202474.6874.9574.6874.8474.8492,739
17 Jun 202474.3274.3874.0974.3574.3566,203
14 Jun 202474.3974.7273.8874.1174.1167,973
13 Jun 202474.5974.7874.4074.4074.401,803
13 Jun 20240.3698 Dividend
12 Jun 202474.4275.4074.4275.3674.993,030
11 Jun 202474.4974.4974.0974.1473.785,545
10 Jun 202474.1474.3474.0574.3473.983,250
07 Jun 202474.7874.7874.1674.5074.133,714
06 Jun 202474.6174.6974.5274.6274.2539,872
05 Jun 202473.8374.2573.8274.2373.8738,114
04 Jun 202473.5973.7673.3473.5373.1641,427
03 Jun 202473.9973.9973.6473.6573.2939,058
31 May 202473.1373.4472.8672.8672.50166,762
30 May 202473.0173.3273.0173.3272.966,840
29 May 202473.6773.6773.3073.3172.9522,142
28 May 202474.2574.2974.0274.0273.6611,395
24 May 202473.6774.0673.5074.0673.708,711
23 May 202474.3674.5674.0974.0973.7312,273
22 May 202474.2774.2774.0874.1373.774,959
21 May 202474.2474.2474.0974.2373.873,961
20 May 202474.2574.4374.2574.4374.062,082
17 May 202474.0674.0973.8974.0673.701,474
16 May 202474.3574.3574.2074.3573.994,567
15 May 202473.4373.9973.4273.9973.63861
14 May 202472.9773.1772.8173.1372.775,946
13 May 202473.0673.1973.0373.0072.653,487
10 May 202472.9873.2372.9272.9772.6134,658
09 May 202472.3172.7772.2372.7772.415,299
08 May 202472.4772.4872.1572.3972.0359,196
07 May 202472.4572.5871.9972.6472.2831,880
03 May 202471.0871.7971.0471.5571.2031,529
02 May 202470.6170.7470.2470.4970.1424,062
01 May 202470.2270.2270.0570.1469.809,669
30 Apr 202471.4271.4570.9270.9470.5926,992
29 Apr 202471.4071.4671.3171.3771.0249,632
26 Apr 202471.0471.2270.9571.0770.736,285
25 Apr 202470.5070.5669.7170.0669.7217,197
24 Apr 202471.0771.0770.6070.6770.3257,856
23 Apr 202470.0770.7770.0770.7670.4127,395
22 Apr 202469.7369.8069.5969.6169.2716,622
19 Apr 202469.4869.9569.4469.6769.3369,265
18 Apr 202470.2570.2969.8270.2969.9525,667
17 Apr 202470.4370.5970.0170.0169.6716,397
16 Apr 202470.2070.4970.2070.2569.9121,979
15 Apr 202471.7371.8871.3571.4471.097,441
12 Apr 202472.3872.4271.6371.6371.2721,140
11 Apr 202471.8372.1171.6171.7771.428,414
10 Apr 202472.8572.8571.5771.8871.536,821
09 Apr 202472.6272.8772.1972.2971.946,155
08 Apr 202472.4472.7672.4372.6872.32229
05 Apr 202472.0172.3771.9372.3772.014,133
04 Apr 202472.8673.1372.8473.1272.7613,774
03 Apr 202472.3772.8672.2872.8472.489,136
02 Apr 202472.8473.1372.2872.3271.975,975
28 Mar 202473.1273.3073.0173.2072.845,830
27 Mar 202472.8673.0072.7672.8472.48175,595
26 Mar 202472.9773.1172.8972.9772.6121,363
25 Mar 202472.7972.9172.6772.8772.5110,806
22 Mar 202473.0773.1372.9072.9072.547,517
21 Mar 202473.1273.3373.0873.2672.90101,521
20 Mar 202472.1572.3072.1172.2171.864,818
19 Mar 202471.8972.1171.6372.1171.7614,209
18 Mar 202472.0772.1671.7672.0771.7194,548
15 Mar 202471.9372.1771.4971.4971.148,404
14 Mar 202472.2872.4971.9171.9371.58147
14 Mar 20240.1381 Dividend
13 Mar 202472.5272.5272.3972.4071.912,841
12 Mar 202471.8772.3671.8772.2371.746,285
11 Mar 202471.7971.8471.3971.6671.1718,261
08 Mar 202472.3572.7172.2172.2871.7996,104
07 Mar 202471.3872.2271.3572.2171.729,101
06 Mar 202471.2271.7271.2271.6971.206,939
05 Mar 202471.4871.5671.2171.2570.771,584
04 Mar 202471.6771.7171.5671.6871.199,158
01 Mar 202471.2671.5471.1471.4770.986,827
29 Feb 202470.7171.1870.7170.8670.384,370
28 Feb 202470.6870.8670.6870.8970.407,527
27 Feb 202470.9871.0670.8970.9470.462,560
26 Feb 202470.9771.1670.9671.0170.5314,272
23 Feb 202470.8971.2770.8871.1070.625,155
22 Feb 202470.6470.7869.6470.7870.304,906
21 Feb 202469.9369.9369.5569.6469.175,300
20 Feb 202469.8969.9869.6969.6969.2229,332
19 Feb 202469.9870.1269.9870.0869.609,216
16 Feb 202470.3670.4270.0470.3069.8247,069
15 Feb 202469.8070.0069.8069.8369.3541,166
14 Feb 202469.0469.4669.0469.2968.824,036
13 Feb 202469.7569.8369.1169.1368.6612,700
12 Feb 202469.9170.2369.9070.2369.75985
09 Feb 202469.6169.8069.6069.7269.256,999
08 Feb 202469.5869.5869.3869.4368.9632,613
07 Feb 202469.3169.4469.1069.4168.9413,296
06 Feb 202469.0469.1068.8069.0268.5585,996
05 Feb 202469.0669.1168.5768.6868.226,515
02 Feb 202469.1769.2668.7069.0168.5438,426
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...