UK markets close in 4 hours 25 minutes

iShares MSCI World Islamic UCITS ETF USD (Dist) (ISWD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,841.00+58.50 (+1.55%)
As of 11:28AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20243,843.003,847.003,833.003,841.003,841.001,151
25 Apr 20243,828.003,833.003,774.003,782.503,782.5019,662
24 Apr 20243,845.003,858.003,839.003,834.003,834.0010,400
23 Apr 20243,816.003,832.003,804.003,822.003,822.008,135
22 Apr 20243,798.003,820.003,789.003,798.503,798.508,239
19 Apr 20243,764.003,792.003,754.003,784.003,784.0010,265
18 Apr 20243,810.003,815.003,786.003,801.003,801.009,738
17 Apr 20243,822.003,835.003,801.003,801.003,801.006,711
16 Apr 20243,827.003,836.003,807.003,827.503,827.5014,889
15 Apr 20243,898.003,909.003,872.003,872.003,872.0026,574
12 Apr 20243,922.003,933.883,906.003,909.003,909.003,776
11 Apr 20243,884.003,916.003,881.033,890.003,890.006,557
10 Apr 20243,907.003,921.003,871.003,891.003,891.0012,981
09 Apr 20243,894.003,904.003,870.003,882.003,882.008,937
08 Apr 20243,890.003,904.003,880.003,895.003,895.007,246
05 Apr 20243,866.003,887.003,860.003,878.003,878.0023,838
04 Apr 20243,892.003,908.003,884.003,903.503,903.5013,318
03 Apr 20243,893.003,905.003,887.003,894.503,894.5020,823
02 Apr 20243,922.003,938.003,879.003,886.503,886.5028,738
28 Mar 20243,900.003,909.003,721.003,895.003,895.009,541
27 Mar 20243,859.003,894.003,859.003,879.003,879.008,636
26 Mar 20243,875.003,887.003,866.003,883.003,883.004,629
25 Mar 20243,883.003,890.003,861.003,877.003,877.0043,889
22 Mar 20243,900.003,911.933,880.003,885.003,885.006,458
21 Mar 20243,864.003,896.003,848.003,895.003,895.0015,114
20 Mar 20243,819.003,836.003,819.003,817.003,817.008,586
19 Mar 20243,786.003,819.003,786.003,817.003,817.0012,280
18 Mar 20243,787.003,820.003,787.003,813.003,813.0010,132
15 Mar 20243,819.003,827.003,781.003,781.003,781.006,280
14 Mar 20243,794.003,823.003,794.003,818.003,818.003,008
13 Mar 20243,812.003,816.003,800.003,809.003,809.001,822
12 Mar 20243,791.003,813.003,779.003,803.003,803.005,186
11 Mar 20243,754.003,769.003,742.003,764.003,764.007,670
08 Mar 20243,789.003,793.003,770.003,774.003,774.008,116
07 Mar 20243,768.003,796.003,735.003,789.003,789.001,524
06 Mar 20243,758.003,776.003,751.003,774.503,774.5021,363
05 Mar 20243,794.003,814.003,747.003,756.503,756.505,235
04 Mar 20243,821.003,833.003,802.003,808.503,808.505,149
01 Mar 20243,812.003,818.003,795.003,818.503,818.505,235
29 Feb 20243,765.003,793.003,752.003,776.003,776.004,962
28 Feb 20243,761.003,771.003,752.003,762.003,762.002,144
27 Feb 20243,763.003,774.003,757.003,757.003,757.0020,149
26 Feb 20243,754.003,772.003,747.003,768.003,768.001,306
23 Feb 20243,766.003,770.003,756.003,763.503,763.5052,290
22 Feb 20243,748.003,770.003,737.003,767.003,767.0050,726
21 Feb 20243,713.003,723.003,705.003,713.003,713.005,426
20 Feb 20243,723.003,756.003,699.003,708.003,708.004,549
19 Feb 20243,735.003,752.003,728.003,750.003,750.007,263
16 Feb 20243,762.003,770.003,746.003,760.003,760.009,678
15 Feb 20243,744.003,759.003,733.003,739.003,739.001,507
14 Feb 20243,705.003,723.763,698.003,716.003,716.002,463
13 Feb 20243,734.003,740.003,682.003,695.003,695.004,640
12 Feb 20243,744.003,755.003,735.003,755.003,755.004,032
09 Feb 20243,736.003,749.003,725.003,734.003,734.002,358
08 Feb 20243,737.003,740.003,721.003,729.003,729.002,818
07 Feb 20243,706.003,727.003,698.003,722.003,722.006,545
06 Feb 20243,714.003,719.003,699.003,705.003,705.0018,036
05 Feb 20243,704.003,733.003,691.003,701.503,701.5016,608
02 Feb 20243,689.003,704.003,677.003,704.003,704.009,459
01 Feb 20243,677.003,708.003,670.003,674.003,674.007,894
31 Jan 20243,710.003,718.003,673.003,679.503,679.5033,449
30 Jan 20243,715.003,722.003,695.003,713.003,713.003,924
29 Jan 20243,672.003,688.003,664.003,687.003,687.0014,142
26 Jan 20243,663.003,678.003,659.003,672.003,672.0029,075
25 Jan 20243,653.003,671.003,650.003,671.003,671.007,758
24 Jan 20243,673.003,677.003,655.003,669.003,669.004,444
23 Jan 20243,644.003,660.003,638.003,646.003,646.007,750
22 Jan 20243,650.003,662.003,635.003,640.003,640.008,699
19 Jan 20243,632.003,637.003,617.003,627.503,627.502,767
18 Jan 20243,603.003,623.003,600.003,609.503,609.5019,955
17 Jan 20243,613.003,626.003,591.033,598.503,598.507,343
16 Jan 20243,629.003,652.983,614.003,648.003,648.0026,290
15 Jan 20243,639.003,650.003,629.003,632.503,632.506,914
12 Jan 20243,624.003,645.003,618.213,634.003,634.005,264
11 Jan 20243,646.003,648.003,613.003,614.003,614.0019,170
10 Jan 20243,630.003,637.003,621.003,635.003,635.007,255
09 Jan 20243,630.003,640.003,614.003,624.503,624.509,487
08 Jan 20243,599.003,617.003,591.003,607.503,607.5034,240
05 Jan 20243,609.003,628.003,603.003,614.003,614.002,387
04 Jan 20243,636.003,644.003,627.003,632.003,632.002,557
03 Jan 20243,668.003,671.003,633.003,635.003,635.0013,409
02 Jan 20243,661.003,690.003,661.003,678.003,678.0012,325
29 Dec 20233,661.003,695.003,661.003,676.503,676.501,410
28 Dec 20233,685.003,689.003,664.273,678.003,678.004,395
27 Dec 20233,677.003,698.003,664.003,668.003,668.006,324
22 Dec 20233,654.003,664.003,649.003,650.503,650.503,463
21 Dec 20233,657.003,664.003,640.003,654.003,654.003,012
20 Dec 20233,672.003,682.003,659.003,669.503,669.506,115
19 Dec 20233,624.003,653.003,624.003,642.003,642.006,725
18 Dec 20233,617.003,653.003,609.003,643.003,643.008,717
15 Dec 20233,607.003,627.653,598.003,623.003,623.006,877
14 Dec 20233,624.003,632.003,593.003,593.003,593.001,490
13 Dec 20233,602.003,607.003,591.003,589.003,589.003,803
12 Dec 20233,594.003,605.003,577.043,580.003,580.002,135
11 Dec 20233,572.003,581.003,560.003,578.503,578.5011,457
08 Dec 20233,550.003,577.003,545.003,570.503,570.505,080
07 Dec 20233,531.003,549.003,525.003,541.503,541.5010,107
06 Dec 20233,558.003,567.003,544.003,544.003,544.007,067
05 Dec 20233,534.003,549.003,524.003,546.003,546.0013,029
04 Dec 20233,555.003,562.003,538.003,539.003,539.0020,455
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...