iShares STOXX World Equity Multifactor UCITS ETF (LON:FSWD)
London · Delayed Price · Currency is GBP · Price in GBX 1,046.25
+1.25 (0.12%)
Apr 2, 2026, 2:15 PM GMT
LON:FSWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,039.00 | 1,040.00 | 1,031.89 | 1,046.25 | 1,046.25 | 0.12% | 37,197 |
| Apr 1, 2026 | 1,047.00 | 1,047.00 | 1,041.00 | 1,045.00 | 1,045.00 | 2.00% | 24,448 |
| Mar 31, 2026 | 1,022.00 | 1,022.50 | 1,019.00 | 1,024.50 | 1,024.50 | 0.24% | 38,120 |
| Mar 30, 2026 | 1,018.50 | 1,022.00 | 1,011.86 | 1,022.00 | 1,022.00 | 0.89% | 9,028 |
| Mar 27, 2026 | 1,022.00 | 1,025.00 | 1,008.50 | 1,013.00 | 1,013.00 | -1.17% | 28,878 |
| Mar 26, 2026 | 1,033.00 | 1,033.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.01% | 8,150 |
| Mar 25, 2026 | 1,036.50 | 1,038.50 | 1,032.50 | 1,035.50 | 1,035.50 | 0.78% | 3,264 |
| Mar 24, 2026 | 1,028.00 | 1,028.00 | 1,020.28 | 1,027.50 | 1,027.50 | 0.42% | 8,578 |
| Mar 23, 2026 | 1,009.50 | 1,038.73 | 1,007.44 | 1,023.25 | 1,023.25 | -0.07% | 36,119 |
| Mar 20, 2026 | 1,032.00 | 1,033.50 | 1,022.92 | 1,024.00 | 1,024.00 | -0.56% | 15,061 |
| Mar 19, 2026 | 1,039.00 | 1,040.93 | 1,030.00 | 1,029.75 | 1,029.75 | -1.69% | 19,695 |
| Mar 18, 2026 | 1,058.00 | 1,058.00 | 1,047.12 | 1,047.50 | 1,047.50 | -0.38% | 10,334 |
| Mar 17, 2026 | 1,043.00 | 1,055.67 | 1,043.00 | 1,051.50 | 1,051.50 | 0.33% | 10,674 |
| Mar 16, 2026 | 1,053.00 | 1,053.00 | 1,042.50 | 1,048.00 | 1,048.00 | 0.17% | 23,205 |
| Mar 13, 2026 | 1,052.00 | 1,053.00 | 1,041.00 | 1,046.25 | 1,046.25 | 0.17% | 10,933 |
| Mar 12, 2026 | 1,046.50 | 1,049.50 | 1,043.64 | 1,044.50 | 1,044.50 | -0.52% | 9,656 |
| Mar 11, 2026 | 1,053.50 | 1,057.50 | 1,048.50 | 1,050.00 | 1,050.00 | -0.94% | 25,905 |
| Mar 10, 2026 | 1,057.00 | 1,060.45 | 1,048.95 | 1,060.00 | 1,060.00 | 1.39% | 12,222 |
| Mar 9, 2026 | 1,039.50 | 1,045.50 | 1,036.00 | 1,045.50 | 1,045.50 | -0.81% | 22,480 |
| Mar 6, 2026 | 1,067.81 | 1,054.00 | 1,053.00 | 1,054.00 | 1,054.00 | -1.13% | 9,901 |
| Mar 5, 2026 | 1,070.00 | 1,075.18 | 1,065.49 | 1,066.00 | 1,066.00 | -0.51% | 13,937 |
| Mar 4, 2026 | 1,062.47 | 1,067.00 | 1,066.50 | 1,071.50 | 1,071.50 | 1.56% | 2,657 |
| Mar 3, 2026 | 1,068.00 | 1,068.00 | 1,049.71 | 1,055.00 | 1,055.00 | -1.63% | 14,877 |
| Mar 2, 2026 | 1,064.00 | 1,071.85 | 1,062.00 | 1,072.50 | 1,072.50 | -0.37% | 8,093 |
| Feb 27, 2026 | 1,076.50 | 1,076.53 | 1,072.69 | 1,076.50 | 1,076.50 | 0.37% | 28,169 |
| Feb 26, 2026 | 1,072.50 | 1,078.00 | 1,069.15 | 1,072.50 | 1,072.50 | 0.09% | 16,006 |
| Feb 25, 2026 | 1,071.50 | 1,072.50 | 1,066.50 | 1,071.50 | 1,071.50 | 0.70% | 9,655 |
| Feb 24, 2026 | 1,067.50 | 1,068.50 | 1,062.32 | 1,064.00 | 1,064.00 | 0.14% | 11,493 |
| Feb 23, 2026 | 1,070.50 | 1,073.00 | 1,062.50 | 1,062.50 | 1,062.50 | -0.79% | 10,449 |
| Feb 20, 2026 | 1,073.02 | 1,071.00 | 1,068.52 | 1,071.00 | 1,071.00 | -0.14% | 6,365 |
| Feb 19, 2026 | 1,073.50 | 1,074.50 | 1,068.50 | 1,072.50 | 1,072.50 | 0.33% | 11,314 |
| Feb 18, 2026 | 1,065.50 | 1,069.19 | 1,063.38 | 1,069.00 | 1,069.00 | 0.75% | 9,515 |
| Feb 17, 2026 | 1,060.00 | 1,063.00 | 1,055.50 | 1,061.00 | 1,061.00 | 0.62% | 21,497 |
| Feb 16, 2026 | 1,056.50 | 1,057.00 | 1,054.50 | 1,054.50 | 1,054.50 | -0.28% | 10,075 |
| Feb 13, 2026 | 1,057.50 | 1,057.50 | 1,052.00 | 1,057.50 | 1,057.50 | -0.05% | 9,729 |
| Feb 12, 2026 | 1,075.50 | 1,075.50 | 1,058.00 | 1,058.00 | 1,058.00 | -0.89% | 15,022 |
| Feb 11, 2026 | 1,076.50 | 1,076.50 | 1,064.20 | 1,067.50 | 1,067.50 | -0.05% | 5,300 |
| Feb 10, 2026 | 1,067.50 | 1,072.85 | 1,065.46 | 1,068.00 | 1,068.00 | 0.23% | 16,975 |
| Feb 9, 2026 | 1,064.50 | 1,066.50 | 1,060.00 | 1,065.50 | 1,065.50 | 0.90% | 91,989 |
| Feb 6, 2026 | 1,048.50 | 1,057.50 | 1,042.81 | 1,056.00 | 1,056.00 | 0.76% | 15,004 |
| Feb 5, 2026 | 1,043.50 | 1,056.00 | 1,043.50 | 1,048.00 | 1,048.00 | -0.24% | 7,283 |
| Feb 4, 2026 | 1,046.50 | 1,054.00 | 1,046.00 | 1,050.50 | 1,050.50 | 0.29% | 32,409 |
| Feb 3, 2026 | 1,055.00 | 1,059.00 | 1,046.50 | 1,047.50 | 1,047.50 | -0.57% | 22,786 |
| Feb 2, 2026 | 1,036.50 | 1,055.00 | 1,035.09 | 1,053.50 | 1,053.50 | 1.15% | 154,010 |
| Jan 30, 2026 | 1,030.00 | 1,046.00 | 1,030.00 | 1,041.50 | 1,041.50 | 0.53% | 13,025 |
| Jan 29, 2026 | 1,044.00 | 1,047.50 | 1,034.00 | 1,036.00 | 1,036.00 | -0.91% | 10,148 |
| Jan 28, 2026 | 1,050.50 | 1,050.50 | 1,043.50 | 1,045.50 | 1,045.50 | -0.19% | 19,539 |
| Jan 27, 2026 | 1,048.50 | 1,049.50 | 1,044.50 | 1,047.50 | 1,047.50 | 0.48% | 34,454 |
| Jan 26, 2026 | 1,036.50 | 1,044.05 | 1,036.50 | 1,042.50 | 1,042.50 | 0.10% | 14,803 |
| Jan 23, 2026 | 1,057.50 | 1,057.50 | 1,041.50 | 1,041.50 | 1,041.50 | -0.90% | 20,685 |