iShares MSCI World ETF USD Dist (IDWR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 74.39 | 74.72 | 73.88 | 74.11 | 74.11 | 67,973 |
| 13 Jun 2024 | 74.59 | 74.78 | 74.40 | 74.40 | 74.40 | 1,803 |
| 12 Jun 2024 | 74.42 | 75.40 | 74.42 | 75.36 | 75.36 | 3,030 |
| 11 Jun 2024 | 74.49 | 74.49 | 74.09 | 74.14 | 74.14 | 5,545 |
| 10 Jun 2024 | 74.14 | 74.34 | 74.05 | 74.34 | 74.34 | 3,250 |
| 07 Jun 2024 | 74.78 | 74.78 | 74.16 | 74.50 | 74.50 | 3,714 |
| 06 Jun 2024 | 74.61 | 74.69 | 74.52 | 74.62 | 74.62 | 39,872 |
| 05 Jun 2024 | 73.83 | 74.25 | 73.82 | 74.23 | 74.23 | 38,114 |
| 04 Jun 2024 | 73.59 | 73.76 | 73.34 | 73.53 | 73.53 | 41,427 |
| 03 Jun 2024 | 73.99 | 73.99 | 73.64 | 73.65 | 73.65 | 39,058 |
| 31 May 2024 | 73.13 | 73.44 | 72.86 | 72.86 | 72.86 | 166,762 |
| 30 May 2024 | 73.01 | 73.32 | 73.01 | 73.32 | 73.32 | 6,840 |
| 29 May 2024 | 73.67 | 73.67 | 73.30 | 73.31 | 73.31 | 22,142 |
| 28 May 2024 | 74.25 | 74.29 | 74.02 | 74.02 | 74.02 | 11,395 |
| 24 May 2024 | 73.67 | 74.06 | 73.50 | 74.06 | 74.06 | 8,711 |
| 23 May 2024 | 74.36 | 74.56 | 74.09 | 74.09 | 74.09 | 12,273 |
| 22 May 2024 | 74.27 | 74.27 | 74.08 | 74.13 | 74.13 | 4,959 |
| 21 May 2024 | 74.24 | 74.24 | 74.09 | 74.23 | 74.23 | 3,961 |
| 20 May 2024 | 74.25 | 74.43 | 74.25 | 74.43 | 74.43 | 2,082 |
| 17 May 2024 | 74.06 | 74.09 | 73.89 | 74.06 | 74.06 | 1,474 |
| 16 May 2024 | 74.35 | 74.35 | 74.20 | 74.35 | 74.35 | 4,567 |
| 15 May 2024 | 73.43 | 73.99 | 73.42 | 73.99 | 73.99 | 861 |
| 14 May 2024 | 72.97 | 73.17 | 72.81 | 73.13 | 73.13 | 5,946 |
| 13 May 2024 | 73.06 | 73.19 | 73.03 | 73.00 | 73.00 | 3,487 |
| 10 May 2024 | 72.98 | 73.23 | 72.92 | 72.97 | 72.97 | 34,658 |
| 09 May 2024 | 72.31 | 72.77 | 72.23 | 72.77 | 72.77 | 5,299 |
| 08 May 2024 | 72.47 | 72.48 | 72.15 | 72.39 | 72.39 | 59,196 |
| 07 May 2024 | 72.45 | 72.58 | 71.99 | 72.64 | 72.64 | 31,880 |
| 03 May 2024 | 71.08 | 71.79 | 71.04 | 71.55 | 71.55 | 31,529 |
| 02 May 2024 | 70.61 | 70.74 | 70.24 | 70.49 | 70.49 | 24,062 |
| 01 May 2024 | 70.22 | 70.22 | 70.05 | 70.14 | 70.14 | 9,669 |
| 30 Apr 2024 | 71.42 | 71.45 | 70.92 | 70.94 | 70.94 | 26,992 |
| 29 Apr 2024 | 71.40 | 71.46 | 71.31 | 71.37 | 71.37 | 49,632 |
| 26 Apr 2024 | 71.04 | 71.22 | 70.95 | 71.07 | 71.07 | 6,285 |
| 25 Apr 2024 | 70.50 | 70.56 | 69.71 | 70.06 | 70.06 | 17,197 |
| 24 Apr 2024 | 71.07 | 71.07 | 70.60 | 70.67 | 70.67 | 57,856 |
| 23 Apr 2024 | 70.07 | 70.77 | 70.07 | 70.76 | 70.76 | 27,395 |
| 22 Apr 2024 | 69.73 | 69.80 | 69.59 | 69.61 | 69.61 | 16,622 |
| 19 Apr 2024 | 69.48 | 69.95 | 69.44 | 69.67 | 69.67 | 69,265 |
| 18 Apr 2024 | 70.25 | 70.29 | 69.82 | 70.29 | 70.29 | 25,667 |
| 17 Apr 2024 | 70.43 | 70.59 | 70.01 | 70.01 | 70.01 | 16,397 |
| 16 Apr 2024 | 70.20 | 70.49 | 70.20 | 70.25 | 70.25 | 21,979 |
| 15 Apr 2024 | 71.73 | 71.88 | 71.35 | 71.44 | 71.44 | 7,441 |
| 12 Apr 2024 | 72.38 | 72.42 | 71.63 | 71.63 | 71.63 | 21,140 |
| 11 Apr 2024 | 71.83 | 72.11 | 71.61 | 71.77 | 71.77 | 8,414 |
| 10 Apr 2024 | 72.85 | 72.85 | 71.57 | 71.88 | 71.88 | 6,821 |
| 09 Apr 2024 | 72.62 | 72.87 | 72.19 | 72.29 | 72.29 | 6,155 |
| 08 Apr 2024 | 72.44 | 72.76 | 72.43 | 72.68 | 72.68 | 229 |
| 05 Apr 2024 | 72.01 | 72.37 | 71.93 | 72.37 | 72.37 | 4,133 |
| 04 Apr 2024 | 72.86 | 73.13 | 72.84 | 73.12 | 73.12 | 13,774 |
| 03 Apr 2024 | 72.37 | 72.86 | 72.28 | 72.84 | 72.84 | 9,136 |
| 02 Apr 2024 | 72.84 | 73.13 | 72.28 | 72.32 | 72.32 | 5,975 |
| 28 Mar 2024 | 73.12 | 73.30 | 73.01 | 73.20 | 73.20 | 5,830 |
| 27 Mar 2024 | 72.86 | 73.00 | 72.76 | 72.84 | 72.84 | 175,595 |
| 26 Mar 2024 | 72.97 | 73.11 | 72.89 | 72.97 | 72.97 | 21,363 |
| 25 Mar 2024 | 72.79 | 72.91 | 72.67 | 72.87 | 72.87 | 10,806 |
| 22 Mar 2024 | 73.07 | 73.13 | 72.90 | 72.90 | 72.90 | 7,517 |
| 21 Mar 2024 | 73.12 | 73.33 | 73.08 | 73.26 | 73.26 | 101,521 |
| 20 Mar 2024 | 72.15 | 72.30 | 72.11 | 72.21 | 72.21 | 4,818 |
| 19 Mar 2024 | 71.89 | 72.11 | 71.63 | 72.11 | 72.11 | 14,209 |
| 18 Mar 2024 | 72.07 | 72.16 | 71.76 | 72.07 | 72.07 | 94,548 |
| 15 Mar 2024 | 71.93 | 72.17 | 71.49 | 71.49 | 71.49 | 8,404 |
| 14 Mar 2024 | 72.28 | 72.49 | 71.91 | 71.93 | 71.93 | 147 |
| 14 Mar 2024 | 0.1381 Dividend | |||||
| 13 Mar 2024 | 72.52 | 72.52 | 72.39 | 72.40 | 72.26 | 2,841 |
| 12 Mar 2024 | 71.87 | 72.36 | 71.87 | 72.23 | 72.09 | 6,285 |
| 11 Mar 2024 | 71.79 | 71.84 | 71.39 | 71.66 | 71.52 | 18,261 |
| 08 Mar 2024 | 72.35 | 72.71 | 72.21 | 72.28 | 72.14 | 96,104 |
| 07 Mar 2024 | 71.38 | 72.22 | 71.35 | 72.21 | 72.07 | 9,101 |
| 06 Mar 2024 | 71.22 | 71.72 | 71.22 | 71.69 | 71.55 | 6,939 |
| 05 Mar 2024 | 71.48 | 71.56 | 71.21 | 71.25 | 71.11 | 1,584 |
| 04 Mar 2024 | 71.67 | 71.71 | 71.56 | 71.68 | 71.54 | 9,158 |
| 01 Mar 2024 | 71.26 | 71.54 | 71.14 | 71.47 | 71.33 | 6,827 |
| 29 Feb 2024 | 70.71 | 71.18 | 70.71 | 70.86 | 70.72 | 4,370 |
| 28 Feb 2024 | 70.68 | 70.86 | 70.68 | 70.89 | 70.75 | 7,527 |
| 27 Feb 2024 | 70.98 | 71.06 | 70.89 | 70.94 | 70.80 | 2,560 |
| 26 Feb 2024 | 70.97 | 71.16 | 70.96 | 71.01 | 70.87 | 14,272 |
| 23 Feb 2024 | 70.89 | 71.27 | 70.88 | 71.10 | 70.96 | 5,155 |
| 22 Feb 2024 | 70.64 | 70.78 | 69.64 | 70.78 | 70.64 | 4,906 |
| 21 Feb 2024 | 69.93 | 69.93 | 69.55 | 69.64 | 69.51 | 5,300 |
| 20 Feb 2024 | 69.89 | 69.98 | 69.69 | 69.69 | 69.56 | 29,332 |
| 19 Feb 2024 | 69.98 | 70.12 | 69.98 | 70.08 | 69.95 | 9,216 |
| 16 Feb 2024 | 70.36 | 70.42 | 70.04 | 70.30 | 70.17 | 47,069 |
| 15 Feb 2024 | 69.80 | 70.00 | 69.80 | 69.83 | 69.70 | 41,166 |
| 14 Feb 2024 | 69.04 | 69.46 | 69.04 | 69.29 | 69.16 | 4,036 |
| 13 Feb 2024 | 69.75 | 69.83 | 69.11 | 69.13 | 69.00 | 12,700 |
| 12 Feb 2024 | 69.91 | 70.23 | 69.90 | 70.23 | 70.10 | 985 |
| 09 Feb 2024 | 69.61 | 69.80 | 69.60 | 69.72 | 69.59 | 6,999 |
| 08 Feb 2024 | 69.58 | 69.58 | 69.38 | 69.43 | 69.30 | 32,613 |
| 07 Feb 2024 | 69.31 | 69.44 | 69.10 | 69.41 | 69.28 | 13,296 |
| 06 Feb 2024 | 69.04 | 69.10 | 68.80 | 69.02 | 68.89 | 85,996 |
| 05 Feb 2024 | 69.06 | 69.11 | 68.57 | 68.68 | 68.55 | 6,515 |
| 02 Feb 2024 | 69.17 | 69.26 | 68.70 | 69.01 | 68.88 | 38,426 |
| 01 Feb 2024 | 68.22 | 68.43 | 68.14 | 68.35 | 68.22 | 20,382 |
| 31 Jan 2024 | 68.84 | 68.91 | 68.74 | 68.64 | 68.51 | 144,229 |
| 30 Jan 2024 | 68.93 | 68.97 | 68.91 | 68.97 | 68.84 | 37,348 |
| 29 Jan 2024 | 68.51 | 68.57 | 68.47 | 68.56 | 68.43 | 17,502 |
| 26 Jan 2024 | 68.21 | 68.66 | 68.20 | 68.66 | 68.53 | 3,513 |
| 25 Jan 2024 | 68.17 | 68.43 | 68.17 | 68.35 | 68.22 | 7,292 |
| 24 Jan 2024 | 68.30 | 68.53 | 68.30 | 68.51 | 68.38 | 3,523 |
| *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.