iShares STOXX World Equity Multifactor UCITS ETF (LON:FSWD)
London · Delayed Price · Currency is GBP · Price in GBX 1,254.50
+5.25 (0.42%)
Sep 23, 2026, 9:57 AM GMT
LON:FSWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,254.50 | 1,254.50 | 1,254.50 | 1,254.50 | - | 0.42% | 386 |
| Sep 22, 2026 | 1,249.50 | 1,251.56 | 1,246.00 | 1,249.25 | 1,249.25 | 0.46% | 4,195 |
| Sep 21, 2026 | 1,241.00 | 1,244.00 | 1,239.50 | 1,243.50 | 1,243.50 | 1.02% | 6,731 |
| Sep 18, 2026 | 1,244.00 | 1,233.50 | 1,231.00 | 1,231.00 | 1,231.00 | -0.89% | 3,509 |
| Sep 17, 2026 | 1,235.50 | 1,241.50 | 1,240.00 | 1,242.00 | 1,242.00 | 1.39% | 15,459 |
| Sep 16, 2026 | 1,225.50 | 1,228.00 | 1,222.50 | 1,225.00 | 1,225.00 | 0.47% | 11,148 |
| Sep 15, 2026 | 1,222.00 | 1,223.50 | 1,218.01 | 1,219.25 | 1,219.25 | -0.27% | 4,670 |
| Sep 14, 2026 | 1,224.00 | 1,225.00 | 1,221.20 | 1,222.50 | 1,222.50 | -0.45% | 12,709 |
| Sep 11, 2026 | 1,227.00 | 1,227.50 | 1,221.00 | 1,228.00 | 1,228.00 | 0.84% | 6,188 |
| Sep 10, 2026 | 1,225.00 | 1,222.00 | 1,216.50 | 1,217.75 | 1,217.75 | -0.06% | 2,638 |
| Sep 9, 2026 | 1,227.00 | 1,224.00 | 1,218.50 | 1,218.50 | 1,218.50 | -0.77% | 4,896 |
| Sep 8, 2026 | 1,233.50 | 1,234.50 | 1,228.00 | 1,228.00 | 1,228.00 | -0.49% | 16,594 |
| Sep 7, 2026 | 1,236.00 | 1,241.50 | 1,233.50 | 1,234.00 | 1,234.00 | 0.04% | 3,237 |
| Sep 4, 2026 | 1,238.00 | 1,239.00 | 1,233.50 | 1,233.50 | 1,233.50 | -0.32% | 1,908 |
| Sep 3, 2026 | 1,226.70 | 1,234.00 | 1,229.20 | 1,237.50 | 1,237.50 | 1.00% | 7,559 |
| Sep 2, 2026 | 1,217.76 | 1,225.00 | 1,217.50 | 1,225.25 | 1,225.25 | 0.60% | 7,487 |
| Sep 1, 2026 | 1,223.00 | 1,227.00 | 1,214.65 | 1,218.00 | 1,218.00 | -1.20% | 8,376 |
| Aug 28, 2026 | 1,229.50 | 1,233.36 | 1,226.00 | 1,232.75 | 1,232.75 | 0.92% | 16,912 |
| Aug 27, 2026 | 1,226.00 | 1,226.82 | 1,221.50 | 1,221.50 | 1,221.50 | 0.04% | 21,780 |
| Aug 26, 2026 | 1,218.00 | 1,222.00 | 1,215.73 | 1,221.00 | 1,221.00 | 0.70% | 8,608 |
| Aug 25, 2026 | 1,215.50 | 1,217.50 | 1,212.00 | 1,212.50 | 1,212.50 | 0.41% | 9,278 |
| Aug 24, 2026 | 1,206.50 | 1,209.00 | 1,207.50 | 1,207.50 | 1,207.50 | -0.51% | 29,069 |
| Aug 21, 2026 | 1,207.00 | 1,210.57 | 1,210.50 | 1,213.75 | 1,213.75 | 0.31% | 3,707 |
| Aug 20, 2026 | 1,218.00 | 1,218.00 | 1,212.00 | 1,210.00 | 1,210.00 | -0.58% | 10,477 |
| Aug 19, 2026 | 1,220.00 | 1,223.50 | 1,217.00 | 1,217.00 | 1,217.00 | -0.57% | 32,654 |
| Aug 18, 2026 | 1,227.00 | 1,229.50 | 1,223.00 | 1,224.00 | 1,224.00 | -0.61% | 15,459 |
| Aug 17, 2026 | 1,236.00 | 1,240.00 | 1,231.50 | 1,231.50 | 1,231.50 | -0.34% | 4,806 |
| Aug 14, 2026 | 1,241.00 | 1,241.00 | 1,237.00 | 1,235.75 | 1,235.75 | -0.10% | 12,887 |
| Aug 13, 2026 | 1,238.50 | 1,241.50 | 1,235.49 | 1,237.00 | 1,237.00 | 0.69% | 6,848 |
| Aug 12, 2026 | 1,228.00 | 1,232.50 | 1,226.50 | 1,228.50 | 1,228.50 | 0.24% | 3,148 |
| Aug 11, 2026 | 1,227.50 | 1,232.35 | 1,225.50 | 1,225.50 | 1,225.50 | 0.08% | 16,373 |
| Aug 10, 2026 | 1,230.00 | 1,232.50 | 1,224.50 | 1,224.50 | 1,224.50 | -0.45% | 13,159 |
| Aug 7, 2026 | 1,225.50 | 1,233.00 | 1,225.50 | 1,230.00 | 1,230.00 | 0.65% | 19,301 |
| Aug 6, 2026 | 1,231.00 | 1,233.00 | 1,222.00 | 1,222.00 | 1,222.00 | -0.59% | 12,148 |
| Aug 5, 2026 | 1,234.00 | 1,238.00 | 1,231.00 | 1,229.25 | 1,229.25 | 0.49% | 5,974 |
| Aug 4, 2026 | 1,210.50 | 1,219.50 | 1,209.00 | 1,223.25 | 1,223.25 | 1.43% | 19,010 |
| Aug 3, 2026 | 1,203.50 | 1,209.00 | 1,200.50 | 1,206.00 | 1,206.00 | 1.45% | 8,281 |
| Jul 31, 2026 | 1,198.00 | 1,200.00 | 1,195.17 | 1,188.75 | 1,188.75 | 0.19% | 11,072 |
| Jul 30, 2026 | 1,188.00 | 1,192.88 | 1,184.50 | 1,186.50 | 1,186.50 | -0.38% | 9,068 |
| Jul 29, 2026 | 1,191.00 | 1,203.50 | 1,191.00 | 1,191.00 | 1,191.00 | -0.69% | 6,728 |
| Jul 28, 2026 | 1,195.00 | 1,196.50 | 1,191.96 | 1,199.25 | 1,199.25 | 0.38% | 27,541 |
| Jul 27, 2026 | 1,199.00 | 1,204.00 | 1,194.50 | 1,194.75 | 1,194.75 | 0.04% | 18,098 |
| Jul 24, 2026 | 1,187.00 | 1,192.50 | 1,187.00 | 1,194.25 | 1,194.25 | 0.76% | 6,575 |
| Jul 23, 2026 | 1,196.00 | 1,197.50 | 1,188.00 | 1,185.25 | 1,185.25 | -1.08% | 14,818 |
| Jul 22, 2026 | 1,199.00 | 1,200.50 | 1,192.50 | 1,198.25 | 1,198.25 | 0.52% | 11,840 |
| Jul 21, 2026 | 1,184.50 | 1,194.00 | 1,184.50 | 1,192.00 | 1,192.00 | 0.85% | 6,107 |
| Jul 20, 2026 | 1,182.00 | 1,184.50 | 1,176.00 | 1,182.00 | 1,182.00 | 0.28% | 11,066 |
| Jul 17, 2026 | 1,177.00 | 1,178.00 | 1,176.00 | 1,178.75 | 1,178.75 | -0.82% | 7,105 |
| Jul 16, 2026 | 1,186.00 | 1,186.50 | 1,183.50 | 1,188.50 | 1,188.50 | 0.21% | 3,444 |
| Jul 15, 2026 | 1,200.50 | 1,200.50 | 1,186.00 | 1,186.00 | 1,186.00 | -0.82% | 18,048 |