iShares III Public Limited Company - iShares Core MSCI World UCITS ETF (SWDA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 07:11PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7,649.00 | 7,730.00 | 7,400.00 | 7,694.00 | 7,694.00 | 138,477 |
| 02 May 2024 | 7,609.00 | 7,707.00 | 7,570.00 | 7,610.00 | 7,610.00 | 221,816 |
| 01 May 2024 | 7,602.00 | 7,619.00 | 7,541.00 | 7,581.00 | 7,581.00 | 18,853 |
| 30 Apr 2024 | 7,693.00 | 7,722.00 | 7,619.00 | 7,643.00 | 7,643.00 | 74,252 |
| 29 Apr 2024 | 7,694.00 | 7,768.00 | 7,554.00 | 7,671.00 | 7,671.00 | 72,156 |
| 26 Apr 2024 | 7,663.00 | 7,710.00 | 7,644.00 | 7,695.00 | 7,695.00 | 105,918 |
| 25 Apr 2024 | 7,616.00 | 7,625.00 | 7,546.00 | 7,566.00 | 7,566.00 | 146,534 |
| 24 Apr 2024 | 7,710.00 | 7,713.00 | 7,666.00 | 7,677.00 | 7,677.00 | 131,408 |
| 23 Apr 2024 | 7,662.00 | 7,682.00 | 7,632.00 | 7,674.00 | 7,674.00 | 83,738 |
| 22 Apr 2024 | 7,604.00 | 7,655.00 | 7,593.00 | 7,617.00 | 7,617.00 | 92,469 |
| 19 Apr 2024 | 7,543.00 | 7,581.00 | 7,528.00 | 7,576.00 | 7,576.00 | 285,147 |
| 18 Apr 2024 | 7,602.00 | 7,623.00 | 7,567.00 | 7,611.00 | 7,611.00 | 78,575 |
| 17 Apr 2024 | 7,584.00 | 7,645.00 | 7,582.00 | 7,587.00 | 7,587.00 | 94,816 |
| 16 Apr 2024 | 7,627.00 | 7,646.00 | 7,595.40 | 7,628.00 | 7,628.00 | 117,595 |
| 15 Apr 2024 | 7,756.00 | 7,789.00 | 7,723.00 | 7,740.00 | 7,740.00 | 82,816 |
| 12 Apr 2024 | 7,800.00 | 7,806.00 | 7,755.00 | 7,766.00 | 7,766.00 | 68,158 |
| 11 Apr 2024 | 7,743.00 | 7,760.00 | 7,700.00 | 7,734.00 | 7,734.00 | 102,826 |
| 10 Apr 2024 | 7,743.00 | 7,756.00 | 7,665.00 | 7,726.00 | 7,726.00 | 93,199 |
| 09 Apr 2024 | 7,753.00 | 7,760.00 | 7,673.00 | 7,699.50 | 7,699.50 | 97,267 |
| 08 Apr 2024 | 7,740.00 | 7,773.00 | 7,732.00 | 7,752.00 | 7,752.00 | 76,771 |
| 05 Apr 2024 | 7,697.00 | 7,748.00 | 7,686.00 | 7,740.00 | 7,740.00 | 91,358 |
| 04 Apr 2024 | 7,771.00 | 7,803.00 | 7,765.48 | 7,793.00 | 7,793.00 | 51,911 |
| 03 Apr 2024 | 7,771.00 | 7,793.00 | 7,761.00 | 7,781.00 | 7,781.00 | 60,622 |
| 02 Apr 2024 | 7,863.00 | 7,863.00 | 7,756.00 | 7,767.00 | 7,767.00 | 62,411 |
| 28 Mar 2024 | 7,822.00 | 7,832.00 | 7,805.00 | 7,814.00 | 7,814.00 | 82,810 |
| 27 Mar 2024 | 7,800.00 | 7,817.00 | 7,777.00 | 7,785.00 | 7,785.00 | 45,320 |
| 26 Mar 2024 | 7,775.00 | 7,798.40 | 7,772.00 | 7,795.00 | 7,795.00 | 108,423 |
| 25 Mar 2024 | 7,799.00 | 7,805.00 | 7,756.00 | 7,775.50 | 7,775.50 | 63,497 |
| 22 Mar 2024 | 7,818.00 | 7,846.00 | 7,800.00 | 7,806.00 | 7,806.00 | 70,336 |
| 21 Mar 2024 | 7,737.00 | 7,807.48 | 7,720.00 | 7,804.00 | 7,804.00 | 77,873 |
| 20 Mar 2024 | 7,660.00 | 7,683.00 | 7,650.00 | 7,660.00 | 7,660.00 | 99,211 |
| 19 Mar 2024 | 7,631.00 | 7,652.00 | 7,607.00 | 7,642.00 | 7,642.00 | 65,267 |
| 18 Mar 2024 | 7,610.00 | 7,647.00 | 7,598.00 | 7,637.00 | 7,637.00 | 85,937 |
| 15 Mar 2024 | 7,618.00 | 7,645.00 | 7,571.00 | 7,575.00 | 7,575.00 | 383,271 |
| 14 Mar 2024 | 7,632.00 | 7,641.00 | 7,595.14 | 7,613.00 | 7,613.00 | 91,434 |
| 13 Mar 2024 | 7,631.00 | 7,634.00 | 7,610.00 | 7,619.00 | 7,619.00 | 134,803 |
| 12 Mar 2024 | 7,579.00 | 7,630.00 | 7,560.00 | 7,611.00 | 7,611.00 | 129,333 |
| 11 Mar 2024 | 7,525.00 | 7,536.00 | 7,495.00 | 7,536.00 | 7,536.00 | 87,300 |
| 08 Mar 2024 | 7,611.00 | 7,625.00 | 7,567.00 | 7,567.00 | 7,567.00 | 66,799 |
| 07 Mar 2024 | 7,541.00 | 7,609.00 | 7,532.00 | 7,598.00 | 7,598.00 | 72,986 |
| 06 Mar 2024 | 7,541.00 | 7,581.00 | 7,538.00 | 7,567.00 | 7,567.00 | 101,190 |
| 05 Mar 2024 | 7,589.00 | 7,592.00 | 7,520.00 | 7,532.00 | 7,532.00 | 115,914 |
| 04 Mar 2024 | 7,612.00 | 7,619.00 | 7,588.00 | 7,594.00 | 7,594.00 | 80,944 |
| 01 Mar 2024 | 7,597.00 | 7,614.00 | 7,570.00 | 7,606.00 | 7,606.00 | 88,985 |
| 29 Feb 2024 | 7,533.00 | 7,563.00 | 7,509.00 | 7,544.00 | 7,544.00 | 101,807 |
| 28 Feb 2024 | 7,533.00 | 7,540.00 | 7,514.86 | 7,531.00 | 7,531.00 | 88,273 |
| 27 Feb 2024 | 7,520.00 | 7,536.00 | 7,504.00 | 7,523.00 | 7,523.00 | 57,814 |
| 26 Feb 2024 | 7,534.00 | 7,550.00 | 7,527.00 | 7,537.00 | 7,537.00 | 146,254 |
| 23 Feb 2024 | 7,542.00 | 7,561.00 | 7,528.00 | 7,548.00 | 7,548.00 | 79,867 |
| 22 Feb 2024 | 7,480.00 | 7,542.00 | 7,469.00 | 7,535.00 | 7,535.00 | 150,646 |
| 21 Feb 2024 | 7,415.00 | 7,447.00 | 7,405.00 | 7,416.50 | 7,416.50 | 98,951 |
| 20 Feb 2024 | 7,469.00 | 7,489.00 | 7,400.00 | 7,414.00 | 7,414.00 | 81,209 |
| 19 Feb 2024 | 7,465.00 | 7,490.00 | 7,459.00 | 7,489.00 | 7,489.00 | 24,689 |
| 16 Feb 2024 | 7,507.00 | 7,524.00 | 7,480.00 | 7,506.00 | 7,506.00 | 153,028 |
| 15 Feb 2024 | 7,487.00 | 7,489.00 | 7,461.00 | 7,471.00 | 7,471.00 | 123,501 |
| 14 Feb 2024 | 7,396.00 | 7,448.00 | 7,396.00 | 7,428.00 | 7,428.00 | 101,360 |
| 13 Feb 2024 | 7,441.00 | 7,461.00 | 7,358.00 | 7,381.00 | 7,381.00 | 256,956 |
| 12 Feb 2024 | 7,441.00 | 7,482.00 | 7,434.00 | 7,482.00 | 7,482.00 | 81,554 |
| 09 Feb 2024 | 7,413.00 | 7,445.00 | 7,400.00 | 7,422.00 | 7,422.00 | 121,561 |
| 08 Feb 2024 | 7,416.00 | 7,433.00 | 7,404.00 | 7,408.00 | 7,408.00 | 155,425 |
| 07 Feb 2024 | 7,368.00 | 7,404.00 | 7,355.00 | 7,396.00 | 7,396.00 | 137,573 |
| 06 Feb 2024 | 7,398.00 | 7,399.00 | 7,365.00 | 7,374.00 | 7,374.00 | 119,829 |
| 05 Feb 2024 | 7,357.00 | 7,398.00 | 7,352.00 | 7,379.00 | 7,379.00 | 219,042 |
| 02 Feb 2024 | 7,292.00 | 7,346.00 | 7,279.00 | 7,346.00 | 7,346.00 | 54,186 |
| 01 Feb 2024 | 7,252.00 | 7,274.00 | 7,216.00 | 7,231.00 | 7,231.00 | 155,170 |
| 31 Jan 2024 | 7,303.00 | 7,313.00 | 7,245.00 | 7,254.00 | 7,254.00 | 163,500 |
| 30 Jan 2024 | 7,304.00 | 7,329.00 | 7,294.00 | 7,320.00 | 7,320.00 | 40,152 |
| 29 Jan 2024 | 7,252.00 | 7,279.00 | 7,249.00 | 7,271.00 | 7,271.00 | 70,393 |
| 26 Jan 2024 | 7,234.00 | 7,260.00 | 7,225.00 | 7,258.00 | 7,258.00 | 85,885 |
| 25 Jan 2024 | 7,206.00 | 7,244.00 | 7,198.00 | 7,242.00 | 7,242.00 | 49,625 |
| 24 Jan 2024 | 7,235.00 | 7,238.00 | 7,202.64 | 7,228.00 | 7,228.00 | 58,242 |
| 23 Jan 2024 | 7,181.00 | 7,202.00 | 7,167.00 | 7,192.00 | 7,192.00 | 58,889 |
| 22 Jan 2024 | 7,189.00 | 7,201.00 | 7,177.00 | 7,189.00 | 7,189.00 | 174,779 |
| 19 Jan 2024 | 7,121.00 | 7,142.00 | 7,114.00 | 7,133.00 | 7,133.00 | 120,111 |
| 18 Jan 2024 | 7,050.00 | 7,089.00 | 7,036.00 | 7,087.00 | 7,087.00 | 115,791 |
| 17 Jan 2024 | 7,071.00 | 7,094.00 | 7,044.00 | 7,060.00 | 7,060.00 | 85,824 |
| 16 Jan 2024 | 7,111.00 | 7,137.00 | 7,099.00 | 7,130.00 | 7,130.00 | 140,537 |
| 15 Jan 2024 | 7,124.00 | 7,138.00 | 7,109.00 | 7,112.50 | 7,112.50 | 54,217 |
| 12 Jan 2024 | 7,092.00 | 7,130.00 | 7,077.00 | 7,109.00 | 7,109.00 | 121,739 |
| 11 Jan 2024 | 7,129.00 | 7,138.00 | 7,073.00 | 7,073.00 | 7,073.00 | 225,200 |
| 10 Jan 2024 | 7,099.00 | 7,118.00 | 7,081.00 | 7,097.00 | 7,097.00 | 115,350 |
| 09 Jan 2024 | 7,081.00 | 7,086.00 | 7,055.00 | 7,083.00 | 7,083.00 | 46,025 |
| 08 Jan 2024 | 7,015.00 | 7,040.00 | 7,006.00 | 7,035.00 | 7,035.00 | 84,558 |
| 05 Jan 2024 | 7,019.00 | 7,039.00 | 7,005.20 | 7,025.00 | 7,025.00 | 146,181 |
| 04 Jan 2024 | 7,047.00 | 7,067.00 | 7,028.00 | 7,061.00 | 7,061.00 | 92,590 |
| 03 Jan 2024 | 7,122.00 | 7,136.00 | 7,057.00 | 7,064.00 | 7,064.00 | 74,785 |
| 02 Jan 2024 | 7,152.00 | 7,154.00 | 7,108.00 | 7,135.00 | 7,135.00 | 170,457 |
| 29 Dec 2023 | 7,142.00 | 7,163.00 | 7,138.00 | 7,140.00 | 7,140.00 | 21,586 |
| 28 Dec 2023 | 7,118.00 | 7,142.00 | 7,101.00 | 7,135.00 | 7,135.00 | 123,254 |
| 27 Dec 2023 | 7,127.00 | 7,170.00 | 7,092.00 | 7,095.50 | 7,095.50 | 26,944 |
| 22 Dec 2023 | 7,109.00 | 7,109.00 | 7,053.00 | 7,080.00 | 7,080.00 | 57,604 |
| 21 Dec 2023 | 7,084.00 | 7,124.00 | 7,052.00 | 7,093.00 | 7,093.00 | 52,233 |
| 20 Dec 2023 | 7,130.00 | 7,146.00 | 7,109.00 | 7,128.00 | 7,128.00 | 26,166 |
| 19 Dec 2023 | 7,064.00 | 7,090.00 | 7,040.00 | 7,067.50 | 7,067.50 | 95,975 |
| 18 Dec 2023 | 7,044.00 | 7,084.00 | 7,038.00 | 7,079.00 | 7,079.00 | 45,612 |
| 15 Dec 2023 | 7,031.00 | 7,066.00 | 6,992.00 | 7,045.00 | 7,045.00 | 88,446 |
| 14 Dec 2023 | 7,080.00 | 7,098.00 | 7,009.00 | 7,010.00 | 7,010.00 | 109,274 |
| 13 Dec 2023 | 7,016.00 | 7,040.00 | 7,004.00 | 7,015.00 | 7,015.00 | 57,153 |
| 12 Dec 2023 | 6,972.00 | 6,995.00 | 6,960.00 | 6,976.00 | 6,976.00 | 73,272 |
| 11 Dec 2023 | 6,944.00 | 6,961.00 | 6,918.00 | 6,951.00 | 6,951.00 | 97,098 |
| *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.